TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2018341.75349.71333.55347.49347.498,004,709
Nov 19, 2018356.34366.75352.88353.47353.479,700,600
Nov 16, 2018345.19355.70345.12354.31354.317,206,200
Nov 15, 2018342.33348.58339.04348.44348.444,625,700
Nov 14, 2018342.70347.11337.15344.00344.005,040,300
Nov 13, 2018333.16344.70332.20338.73338.735,448,600
Nov 12, 2018348.37349.78330.34331.28331.286,941,500
Nov 09, 2018349.00354.00345.23350.51350.515,098,800
Nov 08, 2018348.50357.58348.44351.40351.407,090,700
Nov 07, 2018343.34351.18340.80348.16348.167,374,500
Nov 06, 2018339.07348.80336.09341.06341.066,762,900
Nov 05, 2018340.50343.96330.14341.40341.407,831,000
Nov 02, 2018343.74349.20340.91346.41346.417,808,000
Nov 01, 2018338.26347.84334.73344.28344.288,000,100
Oct 31, 2018332.54342.00329.10337.32337.327,624,300
Oct 30, 2018328.39337.90322.26329.90329.909,126,700
Oct 29, 2018337.47347.16326.50334.85334.8514,486,000
Oct 26, 2018308.25339.90306.65330.90330.9027,425,500
Oct 25, 2018317.22321.00301.01314.86314.8620,840,700
Oct 24, 2018301.05304.44285.73288.50288.5020,058,300
Oct 23, 2018263.87297.93262.10294.14294.1419,027,800
Oct 22, 2018260.68261.86252.59260.95260.955,600,300
Oct 19, 2018267.39269.66253.50260.00260.009,375,500
Oct 18, 2018269.29271.00263.00263.91263.915,421,200
Oct 17, 2018282.40282.70265.80271.78271.788,655,500
Oct 16, 2018265.70277.38262.24276.59276.599,526,400
Oct 15, 2018259.06263.28254.54259.59259.596,200,000
Oct 12, 2018261.00261.99252.01258.78258.787,201,400
Oct 11, 2018257.53262.25249.03252.23252.238,167,700
Oct 10, 2018264.61265.51247.77256.88256.8812,815,300
Oct 09, 2018255.25266.77253.30262.80262.8012,060,600
Oct 08, 2018264.52267.76249.00250.56250.5613,472,700
Oct 05, 2018274.65274.88260.00261.95261.9517,944,500
Oct 04, 2018293.95294.00277.67281.83281.839,814,200
Oct 03, 2018303.33304.60291.57294.80294.807,995,000
Oct 02, 2018313.95316.84299.15301.02301.0211,743,500
Oct 01, 2018305.77311.44301.05310.70310.7021,777,600
Sep 28, 2018270.26278.00260.56264.77264.7733,649,700
Sep 27, 2018312.90314.96306.91307.52307.528,509,100
Sep 26, 2018301.91313.89301.11309.58309.587,843,200
Sep 25, 2018300.00304.60296.50300.99300.994,481,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...