U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
826.16-18.84 (-2.23%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 2020394.00607.80392.30567.60567.60782,494,200
Sep 30, 2020440.76465.90379.11388.04388.04833,832,100
Aug 31, 2020502.14502.49329.88429.01429.011,736,563,100
Aug 31, 20205:1 Stock Split
Jul 31, 2020289.84500.14273.00498.32498.321,557,876,400
Jun 30, 2020216.60359.00216.10286.15286.15987,965,900
May 31, 2020171.60217.54170.82215.96215.96255,718,100
Apr 30, 2020151.00168.66136.61167.00167.00272,827,500
Mar 31, 2020100.80173.9689.28156.38156.38514,408,800
Mar 01, 2020142.25161.4070.10104.80104.802,104,675,000
Feb 01, 2020134.74193.80122.30133.60133.602,365,483,000
Jan 01, 202084.90130.6084.34130.11130.112,036,092,500
Dec 01, 201965.8887.0665.4583.6783.671,035,400,000
Oct 31, 201963.2672.2461.8565.9965.99788,854,000
Sep 30, 201948.3068.1744.8662.9862.981,139,913,000
Aug 31, 201944.8250.7043.6748.1748.17678,876,500
Jul 31, 201948.5348.9042.2045.1245.12668,953,000
Jun 30, 201946.0453.2144.4448.3248.32996,683,500
May 31, 201937.1046.9535.4044.6944.691,074,853,000
Apr 30, 201947.7751.6736.8237.0337.031,412,994,000
Mar 31, 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, 201872.00358.4958.8266.5666.56732,256,000
Oct 31, 201867.6573.3565.0070.1070.10665,095,500
Sep 30, 201861.1569.4349.5567.4667.461,431,803,500
Aug 31, 201859.3962.9950.4552.9552.95980,377,000
Jul 31, 201859.6077.4957.6460.3360.331,386,801,000
Jun 30, 201872.0172.9657.2359.6359.63861,641,000
May 31, 201857.1774.7556.7768.5968.591,067,125,500
Apr 30, 201858.7062.6054.6856.9556.95777,890,500
Mar 31, 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
Oct 31, 201766.4566.5258.5361.7761.77744,064,000
Sep 30, 201768.5072.6063.3366.3166.31615,183,500
Aug 31, 201771.2277.9267.0868.2268.22557,563,500
Jul 31, 201764.6074.0062.2471.1871.18684,708,000
Jun 30, 201774.0574.2760.6364.6964.69908,200,000
May 31, 201768.8077.4066.8472.3272.32929,755,500
Apr 30, 201762.9868.5858.1568.2068.20740,231,500
Mar 31, 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
Oct 31, 201639.6139.8735.6437.8837.88494,430,000
Sep 30, 201642.4643.1338.4039.5539.55460,664,000
Aug 31, 201641.8042.2238.6940.8140.81353,159,500
Jul 31, 201647.1047.3341.7342.4042.40311,455,500
Jun 30, 201641.2347.0641.2046.9646.96370,319,500
May 31, 201644.3048.1737.5742.4642.46608,364,000
Apr 30, 201648.3048.6440.7344.6544.65516,537,500
Mar 31, 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
Oct 31, 201541.7846.9241.1646.0546.05392,442,000
Sep 30, 201549.5049.9740.4041.3941.39504,060,000
Aug 31, 201548.0754.3147.3949.6849.68401,440,500
Jul 31, 201553.2654.2039.0049.8149.81576,320,500
Jun 30, 201554.2257.3350.1653.2353.23400,305,000
May 31, 201550.2854.2849.1453.6553.65327,365,500
Apr 30, 201545.9950.5744.0550.1650.16445,639,000
Mar 31, 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
Oct 31, 201448.6052.0045.7048.9048.90538,609,000
Sep 30, 201448.4453.1143.4648.3448.34760,262,500
Aug 31, 201455.1058.2848.0248.5448.54664,241,500
Jul 31, 201445.2254.4045.2053.9453.94574,236,000
Jun 30, 201448.4948.6942.7244.6644.66539,763,500
May 31, 201441.4748.9039.8548.0148.01616,813,500
Apr 30, 201441.4243.7335.4441.5541.55674,050,500
Mar 31, 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
Oct 31, 201332.6036.2923.2225.4625.461,541,942,500
Sep 30, 201338.7938.8530.6031.9931.991,292,274,000
Aug 31, 201334.6838.9031.7038.6738.67856,053,000
Jul 31, 201327.0034.6026.4733.8033.801,296,333,000
Jun 30, 201321.8727.5020.9026.8626.861,147,641,000
May 31, 201319.5222.0517.6521.4721.47895,573,500
Apr 30, 201311.2022.9810.6019.5519.551,656,104,500
Mar 31, 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
Oct 31, 20125.656.865.646.766.76118,804,500
Sep 30, 20125.906.025.375.635.6388,104,500
Aug 31, 20125.706.565.465.865.86166,475,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...