TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 2018297.99387.46288.20301.66301.66277,266,400
Jul 01, 2018360.07364.78286.13298.14298.14172,328,200
Jun 01, 2018285.86373.73283.84342.95342.95213,381,600
May 01, 2018293.51312.99273.42284.73284.73155,546,900
Apr 01, 2018256.26309.50244.59293.90293.90190,310,800
Mar 01, 2018345.01348.67248.21266.13266.13157,268,500
Feb 01, 2018351.00359.99294.76343.06343.06109,190,000
Jan 01, 2018312.00360.50305.68354.31354.31124,251,700
Dec 01, 2017305.44347.44300.00311.35311.35109,884,700
Nov 01, 2017332.25332.61292.63308.85308.85148,812,800
Oct 01, 2017342.52363.00316.66331.53331.53123,036,700
Sep 01, 2017356.12389.61335.40341.10341.10111,512,700
Aug 01, 2017323.00370.00311.22355.90355.90136,925,100
Jul 01, 2017370.24371.35303.13323.47323.47181,640,000
Jun 01, 2017344.00386.99334.21361.61361.61185,899,400
May 01, 2017314.88342.89290.76341.01341.01148,046,300
Apr 01, 2017286.90314.80284.58314.07314.07116,908,500
Mar 01, 2017254.18282.00242.78278.30278.30107,035,300
Feb 01, 2017253.05287.39242.01249.99249.99119,524,200
Jan 01, 2017214.86258.46210.96251.93251.93100,651,500
Dec 01, 2016188.25223.80180.00213.69213.6987,959,600
Nov 01, 2016198.04199.35178.19189.40189.4098,849,200
Oct 01, 2016212.30215.67192.00197.73197.7392,108,100
Sep 01, 2016209.01211.10193.45204.03204.0370,621,500
Aug 01, 2016235.50236.63208.65212.01212.0162,252,600
Jul 01, 2016206.14235.28206.00234.79234.7974,047,800
Jun 01, 2016221.48240.85187.87212.28212.28121,649,400
May 01, 2016241.50243.19203.66223.23223.23102,846,400
Apr 01, 2016244.83269.34233.25240.76240.76135,447,500
Mar 01, 2016194.25239.88181.50229.77229.77102,894,800
Feb 01, 2016188.76199.52141.05191.93191.93133,577,600
Jan 01, 2016230.72231.38182.41191.20191.2079,228,100
Dec 01, 2015231.06243.63214.87240.01240.0159,839,200
Nov 01, 2015208.92234.58205.80230.26230.2678,468,700
Oct 01, 2015247.51249.84202.00206.93206.93100,752,700
Sep 01, 2015240.34271.57236.97248.40248.4080,248,200
Aug 01, 2015266.29271.00195.00249.06249.06115,220,000
Jul 01, 2015271.11286.65250.79266.15266.1580,061,000
Jun 01, 2015251.41271.41245.68268.26268.2665,448,300
May 01, 2015229.94252.87220.25250.80250.8089,115,000
Apr 01, 2015188.70238.75186.05226.05226.0598,922,900
Mar 01, 2015202.70206.19181.40188.77188.77122,767,100
Feb 01, 2015203.97225.48193.28203.34203.34106,670,000
Jan 01, 2015222.87223.25185.00203.60203.6090,108,200
Dec 01, 2014241.16242.47192.65222.41222.41127,050,800
Nov 01, 2014243.00259.99228.50244.52244.52107,721,800
Oct 01, 2014242.20265.54217.32241.70241.70152,052,500
Sep 01, 2014275.50291.42240.12242.68242.68132,848,300
Aug 01, 2014226.09272.00226.00269.70269.70114,847,200
Jul 01, 2014242.46243.44213.60223.30223.30107,952,700
Jun 01, 2014207.33244.49199.25240.06240.06123,362,700
May 01, 2014207.08218.66177.22207.77207.77134,810,100
Apr 01, 2014209.02235.73184.32207.89207.89165,207,800
Mar 01, 2014237.26260.00203.00208.45208.45166,685,600
Feb 01, 2014182.89265.00169.36244.81244.81225,954,100
Jan 01, 2014149.80186.00136.67181.41181.41183,932,300
Dec 01, 2013126.35158.00123.93150.43150.43197,637,900
Nov 01, 2013163.00181.43116.10127.28127.28308,388,500
Oct 01, 2013193.96194.23153.00159.94159.94258,454,800
Sep 01, 2013173.40194.50158.51193.37193.37171,210,600
Aug 01, 2013135.00173.00132.36169.00169.00259,266,600
Jul 01, 2013109.36137.49104.50134.28134.28229,528,200
Jun 01, 201397.62110.2588.25107.36107.36179,114,700
May 01, 201355.99114.9053.0097.7697.76331,220,900
Apr 01, 201342.3658.1840.2153.9953.9981,548,100
Mar 01, 201335.0039.4934.2537.8937.8929,655,000
Feb 01, 201338.1740.0033.8034.8334.8344,256,000
Jan 01, 201335.0038.7132.1137.5137.5128,464,600
Dec 01, 201233.8935.8032.7533.8733.8721,714,300
Nov 01, 201228.2534.2928.2033.8233.8223,760,900
Oct 01, 201229.5030.1026.8628.1328.1317,620,900
Sep 01, 201228.5232.7827.3029.2829.2833,295,100
Aug 01, 201227.9931.3025.5228.5228.5224,482,100
Jul 01, 201231.3536.0027.2127.4227.4232,543,400
Jun 01, 201228.5334.5027.1131.2931.2926,127,100
May 01, 201233.1334.6826.8329.5029.5034,185,300
Apr 01, 201237.3338.4731.0033.1333.1322,752,900
Mar 01, 201233.5139.9532.6237.2437.2422,163,500
Feb 01, 201229.0734.9729.0033.4133.4123,193,600
Jan 01, 201228.9430.0022.6429.0729.0725,609,900
Dec 01, 201132.5735.0026.0328.5628.5621,128,500
Nov 01, 201128.3935.0028.0032.7432.7425,846,800
Oct 01, 201124.9530.0022.9329.3729.3721,662,600
Sep 01, 201124.6626.9922.2924.3924.3918,021,500
Aug 01, 201128.6729.2021.5024.7424.7427,215,700
Jul 01, 201129.0730.4426.6328.1728.1721,102,100
Jun 01, 201130.0031.5025.5029.1329.1339,727,300
May 01, 201127.6030.2825.5230.1430.1430,348,800
Apr 01, 201127.4528.1824.2027.6027.6029,894,900
Mar 01, 201124.0528.7121.7727.7527.7532,563,300
Feb 01, 201124.3125.4921.1123.8923.8929,303,500
Jan 01, 201126.8428.7122.3724.1024.1028,420,100
Dec 01, 201035.8736.4225.0026.6326.6336,892,900
Nov 01, 201021.9436.0021.0535.3335.3328,315,100
Oct 01, 201020.6921.8720.0021.8421.846,547,800
Sep 01, 201019.6223.1619.5020.4120.4118,045,900
Aug 01, 201020.5022.1817.3919.4819.4815,038,200
Jul 01, 201025.0025.9214.9819.9419.9464,575,800
Jun 01, 201019.0030.4217.5423.8323.8335,953,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.