Advertisement
Advertisement
U.S. Markets close in 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
860.29-22.78 (-2.58%)
As of 03:29PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2020394.00440.00392.30429.95429.95145,636,400
Oct 01, 2020440.76465.90379.11388.04388.04833,666,400
Sep 01, 2020502.14502.49329.88429.01429.011,736,284,800
Aug 31, 20205:1 Stock Split
Aug 01, 2020289.84500.14273.00498.32498.321,557,378,400
Jul 01, 2020216.60359.00216.10286.15286.151,893,167,500
Jun 01, 2020171.60217.54170.82215.96215.961,278,863,500
May 01, 2020151.00168.66136.61167.00167.001,363,518,000
Apr 01, 2020100.80173.9689.28156.38156.381,907,387,500
Mar 01, 2020142.25161.4070.10104.80104.802,104,675,000
Feb 01, 2020134.74193.80122.30133.60133.602,362,934,000
Jan 01, 202084.90130.6084.34130.11130.112,036,092,500
Dec 01, 201965.8887.0665.4583.6783.671,035,400,000
Nov 01, 201963.2672.2461.8565.9965.99788,854,000
Oct 01, 201948.3068.1744.8662.9862.981,139,913,000
Sep 01, 201944.8250.7043.6748.1748.17678,876,500
Aug 01, 201948.5348.9042.2045.1245.12668,953,000
Jul 01, 201946.0453.2144.4448.3248.32996,683,500
Jun 01, 201937.1046.9535.4044.6944.691,074,853,000
May 01, 201947.7751.6736.8237.0337.031,412,994,000
Apr 01, 201956.5259.2346.2347.7447.741,153,736,500
Mar 01, 201961.3961.4350.8955.9755.971,068,967,500
Feb 01, 201961.0864.8557.7563.9863.98642,750,500
Jan 01, 201961.2270.4055.8661.4061.40878,260,500
Dec 01, 201872.0075.9058.8266.5666.56732,256,000
Nov 01, 201867.6573.3565.0070.1070.10665,095,500
Oct 01, 201861.1569.4349.5567.4667.461,431,803,500
Sep 01, 201859.3962.9950.4552.9552.95980,377,000
Aug 01, 201859.6077.4957.6460.3360.331,386,801,000
Jul 01, 201872.0172.9657.2359.6359.63861,641,000
Jun 01, 201857.1774.7556.7768.5968.591,067,125,500
May 01, 201858.7062.6054.6856.9556.95777,890,500
Apr 01, 201851.2561.9048.9258.7858.78951,554,000
Mar 01, 201869.0069.7349.6453.2353.23786,342,500
Feb 01, 201870.2072.0058.9568.6168.61545,950,000
Jan 01, 201862.4072.1061.1470.8670.86621,357,500
Dec 01, 201761.0969.4960.0062.2762.27549,423,500
Nov 01, 201766.4566.5258.5361.7761.77744,064,000
Oct 01, 201768.5072.6063.3366.3166.31615,183,500
Sep 01, 201771.2277.9267.0868.2268.22557,563,500
Aug 01, 201764.6074.0062.2471.1871.18684,708,000
Jul 01, 201774.0574.2760.6364.6964.69908,200,000
Jun 01, 201768.8077.4066.8472.3272.32929,755,500
May 01, 201762.9868.5858.1568.2068.20740,231,500
Apr 01, 201757.3862.9656.9262.8162.81584,753,000
Mar 01, 201750.8456.4048.5655.6655.66535,176,500
Feb 01, 201750.6157.4848.4050.0050.00597,700,000
Jan 01, 201742.9751.6942.1950.3950.39503,398,000
Dec 01, 201637.6544.7636.0042.7442.74439,967,000
Nov 01, 201639.6139.8735.6437.8837.88494,430,000
Oct 01, 201642.4643.1338.4039.5539.55460,664,000
Sep 01, 201641.8042.2238.6940.8140.81353,159,500
Aug 01, 201647.1047.3341.7342.4042.40311,455,500
Jul 01, 201641.2347.0641.2046.9646.96370,319,500
Jun 01, 201644.3048.1737.5742.4642.46608,364,000
May 01, 201648.3048.6440.7344.6544.65516,537,500
Apr 01, 201648.9753.8746.6548.1548.15677,536,500
Mar 01, 201638.8547.9836.3045.9545.95514,610,000
Feb 01, 201637.7539.9028.2138.3938.39668,529,000
Jan 01, 201646.1446.2836.4838.2438.24396,236,000
Dec 01, 201546.2148.7342.9748.0048.00299,227,500
Nov 01, 201541.7846.9241.1646.0546.05392,442,000
Oct 01, 201549.5049.9740.4041.3941.39504,060,000
Sep 01, 201548.0754.3147.3949.6849.68401,440,500
Aug 01, 201553.2654.2039.0049.8149.81576,320,500
Jul 01, 201554.2257.3350.1653.2353.23400,305,000
Jun 01, 201550.2854.2849.1453.6553.65327,365,500
May 01, 201545.9950.5744.0550.1650.16445,639,000
Apr 01, 201537.7447.7537.2145.2145.21494,725,500
Mar 01, 201540.5441.2436.2837.7537.75614,950,500
Feb 01, 201540.7945.1038.6640.6740.67533,587,500
Jan 01, 201544.5744.6537.0040.7240.72451,025,500
Dec 01, 201448.2348.4938.5344.4844.48634,731,000
Nov 01, 201448.6052.0045.7048.9048.90538,609,000
Oct 01, 201448.4453.1143.4648.3448.34760,262,500
Sep 01, 201455.1058.2848.0248.5448.54664,241,500
Aug 01, 201445.2254.4045.2053.9453.94574,236,000
Jul 01, 201448.4948.6942.7244.6644.66539,763,500
Jun 01, 201441.4748.9039.8548.0148.01616,813,500
May 01, 201441.4243.7335.4441.5541.55674,050,500
Apr 01, 201441.8047.1536.8641.5841.58826,039,000
Mar 01, 201447.4552.0040.6041.6941.69833,428,000
Feb 01, 201436.5853.0033.8748.9648.961,129,770,500
Jan 01, 201429.9637.2027.3336.2836.28919,661,500
Dec 01, 201325.2731.6024.7930.0930.09988,189,500
Nov 01, 201332.6036.2923.2225.4625.461,541,942,500
Oct 01, 201338.7938.8530.6031.9931.991,292,274,000
Sep 01, 201334.6838.9031.7038.6738.67856,053,000
Aug 01, 201327.0034.6026.4733.8033.801,296,333,000
Jul 01, 201321.8727.5020.9026.8626.861,147,641,000
Jun 01, 201319.5222.0517.6521.4721.47895,573,500
May 01, 201311.2022.9810.6019.5519.551,656,104,500
Apr 01, 20138.4711.648.0410.8010.80407,740,500
Mar 01, 20137.007.906.857.587.58148,275,000
Feb 01, 20137.638.006.766.976.97221,280,000
Jan 01, 20137.007.746.427.507.50142,323,000
Dec 01, 20126.787.166.556.776.77108,571,500
Nov 01, 20125.656.865.646.766.76118,804,500
Oct 01, 20125.906.025.375.635.6388,104,500
Sep 01, 20125.706.565.465.865.86166,475,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement