U.S. Markets open in 3 hrs 12 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,554.76+180.37 (+13.12%)
At close: 4:00PM EDT

1,563.99 +9.23 (0.59%)
Before hours: 4:34AM EDT

DateOpenHighLowClose*Adj Close**Volume
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, 2018294.34299.00293.55296.74296.744,797,800
Jun 01, 2018285.86291.95283.84291.82291.825,424,400
May 31, 2018287.21290.37282.93284.73284.735,919,700
May 30, 2018283.29295.01281.60291.72291.727,489,700
May 29, 2018278.51286.50276.15283.76283.765,666,600
May 25, 2018277.63279.64275.61278.85278.853,875,100
May 24, 2018278.40281.11274.89277.85277.854,176,700
May 23, 2018277.76279.91274.00279.07279.075,985,100
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
May 03, 2018278.79288.04275.23284.45284.4517,352,100
May 02, 2018298.57306.85297.78301.15301.158,970,400
May 01, 2018293.51300.82293.22299.92299.924,625,600
Apr 30, 2018293.61298.73292.50293.90293.904,228,200
Apr 27, 2018285.37294.47283.83294.08294.084,364,600
Apr 26, 2018278.75285.79276.50285.48285.484,356,000
Apr 25, 2018283.50285.16277.25280.69280.694,013,600
Apr 24, 2018285.00287.09278.46283.46283.465,685,300
Apr 23, 2018291.29291.62282.33283.37283.374,893,400
Apr 20, 2018295.17299.98289.75290.24290.245,627,900
Apr 19, 2018291.08301.01288.55300.08300.086,090,600
Apr 18, 2018291.08300.24288.16293.35293.356,557,700
Apr 17, 2018288.87292.17282.51287.69287.697,000,000
Apr 16, 2018299.00299.66289.01291.21291.216,338,500
Apr 13, 2018303.60303.95295.98300.34300.347,327,200
Apr 12, 2018302.32303.95293.68294.08294.087,608,800
Apr 11, 2018300.74308.98299.66300.93300.937,482,900
Apr 10, 2018298.97307.10293.68304.70304.7010,989,800
Apr 09, 2018300.37309.50289.21289.66289.6610,249,800
Apr 06, 2018301.00309.28295.50299.30299.3013,520,300
Apr 05, 2018289.34306.26288.20305.72305.7219,121,100
Apr 04, 2018252.78288.37252.00286.94286.9419,896,700
Apr 03, 2018269.82273.35254.49267.53267.5318,844,400
Apr 02, 2018256.26260.33244.59252.48252.4816,114,000
Mar 29, 2018256.49270.96248.21266.13266.1315,170,700
Mar 28, 2018264.58268.68252.10257.78257.7821,001,400
Mar 27, 2018304.00304.27277.18279.18279.1813,872,000
Mar 26, 2018307.34307.59291.36304.18304.188,375,200
Mar 23, 2018311.25311.25300.45301.54301.546,654,900
Mar 22, 2018313.89318.82308.18309.10309.104,939,800
Mar 21, 2018310.25322.44310.19316.53316.535,958,400
Mar 20, 2018314.87316.25308.76310.55310.554,764,300
Mar 19, 2018316.50320.75309.67313.56313.567,484,300
Mar 16, 2018322.93327.40319.07321.35321.356,117,300
Mar 15, 2018329.38332.85321.10325.60325.606,564,800
Mar 14, 2018336.76339.81323.93326.63326.637,967,400
Mar 13, 2018328.61347.21326.50341.84341.845,965,800
Mar 12, 2018328.61347.21326.50345.51345.518,264,000
Mar 09, 2018324.10328.49322.37327.17327.175,506,800
Mar 08, 2018332.86333.30326.27329.10329.103,566,200
Mar 07, 2018325.44332.50321.74332.30332.305,007,300
Mar 06, 2018333.75336.37327.03328.20328.204,285,700
Mar 05, 2018332.39337.75329.29333.35333.353,823,800
Mar 02, 2018326.98335.22322.97335.12335.125,092,800
Mar 01, 2018345.01348.67330.07330.93330.936,885,600
Feb 28, 2018352.57355.24342.22343.06343.066,069,700
Feb 27, 2018356.25359.99350.01350.99350.994,797,400
Feb 26, 2018353.50359.00352.36357.42357.424,340,000
Feb 23, 2018347.83354.99347.10352.05352.055,817,400
Feb 22, 2018335.53347.44334.75346.17346.176,969,800
Feb 21, 2018336.03339.69333.17333.30333.303,219,600
Feb 20, 2018334.47340.84331.50334.77334.774,009,400
Feb 16, 2018332.50343.12331.64335.49335.495,642,600
Feb 15, 2018324.50334.12322.40334.07334.075,912,900
Feb 14, 2018320.84326.17318.52322.31322.313,950,700
Feb 13, 2018315.02324.19312.51323.66323.664,560,200
Feb 12, 2018316.13318.08306.25315.73315.736,227,800
Feb 09, 2018319.93320.98294.76310.42310.4212,933,700
Feb 08, 2018343.31348.62314.60315.23315.2310,314,600
Feb 07, 2018338.99346.00335.66345.00345.006,969,200
Feb 06, 2018325.21336.22323.50333.97333.975,088,400
Feb 05, 2018337.97344.47333.00333.13333.134,464,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...