TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2018300.00304.60296.50300.99300.994,472,800
Sep 24, 2018298.48303.00293.58299.68299.684,843,000
Sep 21, 2018297.70300.58295.37299.10299.105,050,500
Sep 20, 2018303.56305.98293.33298.33298.337,349,400
Sep 19, 2018280.51300.00280.50299.02299.028,294,900
Sep 18, 2018296.69302.64275.50284.96284.9616,547,500
Sep 17, 2018290.04300.87288.13294.84294.846,887,600
Sep 14, 2018288.76297.33286.52295.20295.206,765,600
Sep 13, 2018288.02295.00285.18289.46289.466,340,300
Sep 12, 2018281.44292.50278.65290.54290.5410,015,400
Sep 11, 2018279.47282.00273.55279.44279.449,170,000
Sep 10, 2018273.26286.03271.00285.50285.5014,283,500
Sep 07, 2018260.10268.35252.25263.24263.2422,491,900
Sep 06, 2018284.80291.17278.88280.95280.957,480,800
Sep 05, 2018285.05286.78277.18280.74280.747,720,800
Sep 04, 2018296.94298.19288.00288.95288.958,350,500
Aug 31, 2018302.00305.31298.60301.66301.665,375,100
Aug 30, 2018302.26304.60297.72303.15303.157,216,700
Aug 29, 2018310.27311.85303.69305.01305.017,447,400
Aug 28, 2018318.41318.88311.19311.86311.867,649,100
Aug 27, 2018318.00322.44308.81319.27319.2713,079,300
Aug 24, 2018320.70323.85319.40322.82322.823,602,600
Aug 23, 2018319.14327.32318.10320.10320.105,147,300
Aug 22, 2018320.87323.88314.67321.64321.645,946,000
Aug 21, 2018310.61324.79309.00321.90321.9013,172,200
Aug 20, 2018291.70308.50288.20308.44308.4417,402,300
Aug 17, 2018323.50326.77303.53305.50305.5018,958,600
Aug 16, 2018339.91342.28333.82335.45335.456,064,000
Aug 15, 2018341.91344.49332.14338.69338.699,101,300
Aug 14, 2018358.45359.20347.10347.64347.646,986,400
Aug 13, 2018361.13363.19349.02356.41356.4110,450,200
Aug 10, 2018354.00360.00346.00355.49355.4911,552,000
Aug 09, 2018365.55367.01345.73352.45352.4517,103,700
Aug 08, 2018369.09382.64367.12370.34370.3424,571,200
Aug 07, 2018343.84387.46339.15379.57379.5730,875,800
Aug 06, 2018345.46354.98341.82341.99341.998,564,300
Aug 03, 2018347.81355.00342.53348.17348.1713,656,500
Aug 02, 2018328.44349.99323.16349.54349.5423,215,000
Aug 01, 2018297.99303.00293.00300.84300.8410,129,400
Jul 31, 2018292.25298.32289.07298.14298.145,076,900
Jul 30, 2018295.90296.10286.13290.17290.176,814,100
Jul 27, 2018307.25307.69295.34297.18297.185,703,300
Jul 26, 2018304.85310.70303.64306.65306.654,630,500
Jul 25, 2018296.74309.62294.50308.74308.747,075,400
Jul 24, 2018304.42307.72292.55297.43297.439,590,800
Jul 23, 2018301.84305.50292.86303.20303.2010,992,900
Jul 20, 2018321.23323.24311.71313.58313.585,162,200
Jul 19, 2018316.33323.54314.01320.23320.235,915,300
Jul 18, 2018325.00325.50316.25323.85323.855,624,200
Jul 17, 2018308.81324.74308.50322.69322.696,996,200
Jul 16, 2018311.71315.16306.25310.10310.107,818,700
Jul 13, 2018315.58319.58309.25318.87318.875,869,800
Jul 12, 2018321.43323.23312.77316.71316.715,721,200
Jul 11, 2018315.80321.94315.07318.96318.964,884,100
Jul 10, 2018324.56327.68319.20322.47322.479,471,500
Jul 09, 2018311.99318.52308.00318.51318.517,596,800
Jul 06, 2018304.95312.07302.00308.90308.908,865,500
Jul 05, 2018313.76314.39296.22309.16309.1617,476,400
Jul 03, 2018331.75332.49309.69310.86310.8612,282,600
Jul 02, 2018360.07364.78329.85335.07335.0718,759,800
Jun 29, 2018353.33353.86342.41342.95342.956,492,400
Jun 28, 2018348.66357.02346.11349.93349.938,398,000
Jun 27, 2018345.00350.79339.50344.50344.508,333,700
Jun 26, 2018336.05343.55325.80342.00342.007,452,500
Jun 25, 2018330.12338.47327.50333.01333.016,931,300
Jun 22, 2018351.54352.25332.00333.63333.6310,266,100
Jun 21, 2018362.00366.21346.27347.51347.517,967,100
Jun 20, 2018358.04364.38352.00362.22362.228,383,700
Jun 19, 2018365.16370.00346.25352.55352.5512,761,900
Jun 18, 2018355.40373.73354.50370.83370.8312,073,200
Jun 15, 2018353.84364.67351.25358.17358.1710,848,300
Jun 14, 2018347.63358.75346.60357.72357.7210,981,000
Jun 13, 2018346.71347.20339.80344.78344.789,469,800
Jun 12, 2018344.70354.97338.00342.77342.7722,347,400
Jun 11, 2018322.51334.66322.50332.10332.1013,183,500
Jun 08, 2018319.00324.48317.15317.66317.668,205,200
Jun 07, 2018316.15330.00313.58316.09316.0914,345,300
Jun 06, 2018300.50322.17297.48319.50319.5018,767,300
Jun 05, 2018297.70297.80286.74291.13291.135,995,200
Jun 04, 2018294.34299.00293.55296.74296.744,767,300
Jun 01, 2018285.86291.95283.84291.82291.825,411,400
May 31, 2018287.21290.37282.93284.73284.735,919,700
May 30, 2018283.29295.01281.60291.72291.727,489,700
May 29, 2018278.51286.50276.15283.76283.765,651,100
May 25, 2018277.63279.64275.61278.85278.853,875,100
May 24, 2018278.40281.11274.89277.85277.854,193,000
May 23, 2018277.76279.91274.00279.07279.075,953,100
May 22, 2018287.76288.00273.42275.01275.018,945,800
May 21, 2018281.33291.49281.30284.49284.499,182,600
May 18, 2018284.65284.65274.00276.82276.827,251,900
May 17, 2018285.90289.19283.97284.54284.544,420,600
May 16, 2018283.83288.81281.56286.48286.485,674,000
May 15, 2018285.01286.96280.50284.18284.189,519,200
May 14, 2018303.32304.94291.62291.97291.977,286,800
May 11, 2018307.70308.88299.08301.06301.064,679,600
May 10, 2018307.50312.99304.11305.02305.025,651,600
May 09, 2018300.41307.01300.05306.85306.855,727,400
May 08, 2018300.80307.75299.00301.97301.975,930,000
May 07, 2018297.50305.96295.17302.77302.778,678,200
May 04, 2018283.00296.86279.52294.09294.098,569,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...