Advertisement
Advertisement
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2020 | 394.00 | 440.00 | 392.30 | 429.95 | 429.95 | 145,636,400 |
| Oct 01, 2020 | 440.76 | 465.90 | 379.11 | 388.04 | 388.04 | 833,666,400 |
| Sep 01, 2020 | 502.14 | 502.49 | 329.88 | 429.01 | 429.01 | 1,736,284,800 |
| Aug 31, 2020 | 5:1 Stock Split | |||||
| Aug 01, 2020 | 289.84 | 500.14 | 273.00 | 498.32 | 498.32 | 1,557,378,400 |
| Jul 01, 2020 | 216.60 | 359.00 | 216.10 | 286.15 | 286.15 | 1,893,167,500 |
| Jun 01, 2020 | 171.60 | 217.54 | 170.82 | 215.96 | 215.96 | 1,278,863,500 |
| May 01, 2020 | 151.00 | 168.66 | 136.61 | 167.00 | 167.00 | 1,363,518,000 |
| Apr 01, 2020 | 100.80 | 173.96 | 89.28 | 156.38 | 156.38 | 1,907,387,500 |
| Mar 01, 2020 | 142.25 | 161.40 | 70.10 | 104.80 | 104.80 | 2,104,675,000 |
| Feb 01, 2020 | 134.74 | 193.80 | 122.30 | 133.60 | 133.60 | 2,362,934,000 |
| Jan 01, 2020 | 84.90 | 130.60 | 84.34 | 130.11 | 130.11 | 2,036,092,500 |
| Dec 01, 2019 | 65.88 | 87.06 | 65.45 | 83.67 | 83.67 | 1,035,400,000 |
| Nov 01, 2019 | 63.26 | 72.24 | 61.85 | 65.99 | 65.99 | 788,854,000 |
| Oct 01, 2019 | 48.30 | 68.17 | 44.86 | 62.98 | 62.98 | 1,139,913,000 |
| Sep 01, 2019 | 44.82 | 50.70 | 43.67 | 48.17 | 48.17 | 678,876,500 |
| Aug 01, 2019 | 48.53 | 48.90 | 42.20 | 45.12 | 45.12 | 668,953,000 |
| Jul 01, 2019 | 46.04 | 53.21 | 44.44 | 48.32 | 48.32 | 996,683,500 |
| Jun 01, 2019 | 37.10 | 46.95 | 35.40 | 44.69 | 44.69 | 1,074,853,000 |
| May 01, 2019 | 47.77 | 51.67 | 36.82 | 37.03 | 37.03 | 1,412,994,000 |
| Apr 01, 2019 | 56.52 | 59.23 | 46.23 | 47.74 | 47.74 | 1,153,736,500 |
| Mar 01, 2019 | 61.39 | 61.43 | 50.89 | 55.97 | 55.97 | 1,068,967,500 |
| Feb 01, 2019 | 61.08 | 64.85 | 57.75 | 63.98 | 63.98 | 642,750,500 |
| Jan 01, 2019 | 61.22 | 70.40 | 55.86 | 61.40 | 61.40 | 878,260,500 |
| Dec 01, 2018 | 72.00 | 75.90 | 58.82 | 66.56 | 66.56 | 732,256,000 |
| Nov 01, 2018 | 67.65 | 73.35 | 65.00 | 70.10 | 70.10 | 665,095,500 |
| Oct 01, 2018 | 61.15 | 69.43 | 49.55 | 67.46 | 67.46 | 1,431,803,500 |
| Sep 01, 2018 | 59.39 | 62.99 | 50.45 | 52.95 | 52.95 | 980,377,000 |
| Aug 01, 2018 | 59.60 | 77.49 | 57.64 | 60.33 | 60.33 | 1,386,801,000 |
| Jul 01, 2018 | 72.01 | 72.96 | 57.23 | 59.63 | 59.63 | 861,641,000 |
| Jun 01, 2018 | 57.17 | 74.75 | 56.77 | 68.59 | 68.59 | 1,067,125,500 |
| May 01, 2018 | 58.70 | 62.60 | 54.68 | 56.95 | 56.95 | 777,890,500 |
| Apr 01, 2018 | 51.25 | 61.90 | 48.92 | 58.78 | 58.78 | 951,554,000 |
| Mar 01, 2018 | 69.00 | 69.73 | 49.64 | 53.23 | 53.23 | 786,342,500 |
| Feb 01, 2018 | 70.20 | 72.00 | 58.95 | 68.61 | 68.61 | 545,950,000 |
| Jan 01, 2018 | 62.40 | 72.10 | 61.14 | 70.86 | 70.86 | 621,357,500 |
| Dec 01, 2017 | 61.09 | 69.49 | 60.00 | 62.27 | 62.27 | 549,423,500 |
| Nov 01, 2017 | 66.45 | 66.52 | 58.53 | 61.77 | 61.77 | 744,064,000 |
| Oct 01, 2017 | 68.50 | 72.60 | 63.33 | 66.31 | 66.31 | 615,183,500 |
| Sep 01, 2017 | 71.22 | 77.92 | 67.08 | 68.22 | 68.22 | 557,563,500 |
| Aug 01, 2017 | 64.60 | 74.00 | 62.24 | 71.18 | 71.18 | 684,708,000 |
| Jul 01, 2017 | 74.05 | 74.27 | 60.63 | 64.69 | 64.69 | 908,200,000 |
| Jun 01, 2017 | 68.80 | 77.40 | 66.84 | 72.32 | 72.32 | 929,755,500 |
| May 01, 2017 | 62.98 | 68.58 | 58.15 | 68.20 | 68.20 | 740,231,500 |
| Apr 01, 2017 | 57.38 | 62.96 | 56.92 | 62.81 | 62.81 | 584,753,000 |
| Mar 01, 2017 | 50.84 | 56.40 | 48.56 | 55.66 | 55.66 | 535,176,500 |
| Feb 01, 2017 | 50.61 | 57.48 | 48.40 | 50.00 | 50.00 | 597,700,000 |
| Jan 01, 2017 | 42.97 | 51.69 | 42.19 | 50.39 | 50.39 | 503,398,000 |
| Dec 01, 2016 | 37.65 | 44.76 | 36.00 | 42.74 | 42.74 | 439,967,000 |
| Nov 01, 2016 | 39.61 | 39.87 | 35.64 | 37.88 | 37.88 | 494,430,000 |
| Oct 01, 2016 | 42.46 | 43.13 | 38.40 | 39.55 | 39.55 | 460,664,000 |
| Sep 01, 2016 | 41.80 | 42.22 | 38.69 | 40.81 | 40.81 | 353,159,500 |
| Aug 01, 2016 | 47.10 | 47.33 | 41.73 | 42.40 | 42.40 | 311,455,500 |
| Jul 01, 2016 | 41.23 | 47.06 | 41.20 | 46.96 | 46.96 | 370,319,500 |
| Jun 01, 2016 | 44.30 | 48.17 | 37.57 | 42.46 | 42.46 | 608,364,000 |
| May 01, 2016 | 48.30 | 48.64 | 40.73 | 44.65 | 44.65 | 516,537,500 |
| Apr 01, 2016 | 48.97 | 53.87 | 46.65 | 48.15 | 48.15 | 677,536,500 |
| Mar 01, 2016 | 38.85 | 47.98 | 36.30 | 45.95 | 45.95 | 514,610,000 |
| Feb 01, 2016 | 37.75 | 39.90 | 28.21 | 38.39 | 38.39 | 668,529,000 |
| Jan 01, 2016 | 46.14 | 46.28 | 36.48 | 38.24 | 38.24 | 396,236,000 |
| Dec 01, 2015 | 46.21 | 48.73 | 42.97 | 48.00 | 48.00 | 299,227,500 |
| Nov 01, 2015 | 41.78 | 46.92 | 41.16 | 46.05 | 46.05 | 392,442,000 |
| Oct 01, 2015 | 49.50 | 49.97 | 40.40 | 41.39 | 41.39 | 504,060,000 |
| Sep 01, 2015 | 48.07 | 54.31 | 47.39 | 49.68 | 49.68 | 401,440,500 |
| Aug 01, 2015 | 53.26 | 54.20 | 39.00 | 49.81 | 49.81 | 576,320,500 |
| Jul 01, 2015 | 54.22 | 57.33 | 50.16 | 53.23 | 53.23 | 400,305,000 |
| Jun 01, 2015 | 50.28 | 54.28 | 49.14 | 53.65 | 53.65 | 327,365,500 |
| May 01, 2015 | 45.99 | 50.57 | 44.05 | 50.16 | 50.16 | 445,639,000 |
| Apr 01, 2015 | 37.74 | 47.75 | 37.21 | 45.21 | 45.21 | 494,725,500 |
| Mar 01, 2015 | 40.54 | 41.24 | 36.28 | 37.75 | 37.75 | 614,950,500 |
| Feb 01, 2015 | 40.79 | 45.10 | 38.66 | 40.67 | 40.67 | 533,587,500 |
| Jan 01, 2015 | 44.57 | 44.65 | 37.00 | 40.72 | 40.72 | 451,025,500 |
| Dec 01, 2014 | 48.23 | 48.49 | 38.53 | 44.48 | 44.48 | 634,731,000 |
| Nov 01, 2014 | 48.60 | 52.00 | 45.70 | 48.90 | 48.90 | 538,609,000 |
| Oct 01, 2014 | 48.44 | 53.11 | 43.46 | 48.34 | 48.34 | 760,262,500 |
| Sep 01, 2014 | 55.10 | 58.28 | 48.02 | 48.54 | 48.54 | 664,241,500 |
| Aug 01, 2014 | 45.22 | 54.40 | 45.20 | 53.94 | 53.94 | 574,236,000 |
| Jul 01, 2014 | 48.49 | 48.69 | 42.72 | 44.66 | 44.66 | 539,763,500 |
| Jun 01, 2014 | 41.47 | 48.90 | 39.85 | 48.01 | 48.01 | 616,813,500 |
| May 01, 2014 | 41.42 | 43.73 | 35.44 | 41.55 | 41.55 | 674,050,500 |
| Apr 01, 2014 | 41.80 | 47.15 | 36.86 | 41.58 | 41.58 | 826,039,000 |
| Mar 01, 2014 | 47.45 | 52.00 | 40.60 | 41.69 | 41.69 | 833,428,000 |
| Feb 01, 2014 | 36.58 | 53.00 | 33.87 | 48.96 | 48.96 | 1,129,770,500 |
| Jan 01, 2014 | 29.96 | 37.20 | 27.33 | 36.28 | 36.28 | 919,661,500 |
| Dec 01, 2013 | 25.27 | 31.60 | 24.79 | 30.09 | 30.09 | 988,189,500 |
| Nov 01, 2013 | 32.60 | 36.29 | 23.22 | 25.46 | 25.46 | 1,541,942,500 |
| Oct 01, 2013 | 38.79 | 38.85 | 30.60 | 31.99 | 31.99 | 1,292,274,000 |
| Sep 01, 2013 | 34.68 | 38.90 | 31.70 | 38.67 | 38.67 | 856,053,000 |
| Aug 01, 2013 | 27.00 | 34.60 | 26.47 | 33.80 | 33.80 | 1,296,333,000 |
| Jul 01, 2013 | 21.87 | 27.50 | 20.90 | 26.86 | 26.86 | 1,147,641,000 |
| Jun 01, 2013 | 19.52 | 22.05 | 17.65 | 21.47 | 21.47 | 895,573,500 |
| May 01, 2013 | 11.20 | 22.98 | 10.60 | 19.55 | 19.55 | 1,656,104,500 |
| Apr 01, 2013 | 8.47 | 11.64 | 8.04 | 10.80 | 10.80 | 407,740,500 |
| Mar 01, 2013 | 7.00 | 7.90 | 6.85 | 7.58 | 7.58 | 148,275,000 |
| Feb 01, 2013 | 7.63 | 8.00 | 6.76 | 6.97 | 6.97 | 221,280,000 |
| Jan 01, 2013 | 7.00 | 7.74 | 6.42 | 7.50 | 7.50 | 142,323,000 |
| Dec 01, 2012 | 6.78 | 7.16 | 6.55 | 6.77 | 6.77 | 108,571,500 |
| Nov 01, 2012 | 5.65 | 6.86 | 5.64 | 6.76 | 6.76 | 118,804,500 |
| Oct 01, 2012 | 5.90 | 6.02 | 5.37 | 5.63 | 5.63 | 88,104,500 |
| Sep 01, 2012 | 5.70 | 6.56 | 5.46 | 5.86 | 5.86 | 166,475,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
