TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 2018297.99387.46288.20301.66301.66277,266,400
Jun 30, 2018360.07364.78286.13298.14298.14172,328,200
May 31, 2018285.86373.73283.84342.95342.95213,381,600
Apr 30, 2018293.51312.99273.42284.73284.73155,546,900
Mar 31, 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
Oct 31, 2017332.25332.61292.63308.85308.85148,812,800
Sep 30, 2017342.52363.00316.66331.53331.53123,036,700
Aug 31, 2017356.12389.61335.40341.10341.10111,512,700
Jul 31, 2017323.00370.00311.22355.90355.90136,925,100
Jun 30, 2017370.24371.35303.13323.47323.47181,640,000
May 31, 2017344.00386.99334.21361.61361.61185,899,400
Apr 30, 2017314.88342.89290.76341.01341.01148,046,300
Mar 31, 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
Oct 31, 2016198.04199.35178.19189.40189.4098,849,200
Sep 30, 2016212.30215.67192.00197.73197.7392,108,100
Aug 31, 2016209.01211.10193.45204.03204.0370,621,500
Jul 31, 2016235.50236.63208.65212.01212.0162,252,600
Jun 30, 2016206.14235.28206.00234.79234.7974,047,800
May 31, 2016221.48240.85187.87212.28212.28121,649,400
Apr 30, 2016241.50243.19203.66223.23223.23102,846,400
Mar 31, 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
Oct 31, 2015208.92234.58205.80230.26230.2678,468,700
Sep 30, 2015247.51249.84202.00206.93206.93100,752,700
Aug 31, 2015240.34271.57236.97248.40248.4080,248,200
Jul 31, 2015266.29271.00195.00249.06249.06115,220,000
Jun 30, 2015271.11286.65250.79266.15266.1580,061,000
May 31, 2015251.41271.41245.68268.26268.2665,448,300
Apr 30, 2015229.94252.87220.25250.80250.8089,115,000
Mar 31, 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
Oct 31, 2014243.00259.99228.50244.52244.52107,721,800
Sep 30, 2014242.20265.54217.32241.70241.70152,052,500
Aug 31, 2014275.50291.42240.12242.68242.68132,848,300
Jul 31, 2014226.09272.00226.00269.70269.70114,847,200
Jun 30, 2014242.46243.44213.60223.30223.30107,952,700
May 31, 2014207.33244.49199.25240.06240.06123,362,700
Apr 30, 2014207.08218.66177.22207.77207.77134,810,100
Mar 31, 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
Oct 31, 2013163.00181.43116.10127.28127.28308,388,500
Sep 30, 2013193.96194.23153.00159.94159.94258,454,800
Aug 31, 2013173.40194.50158.51193.37193.37171,210,600
Jul 31, 2013135.00173.00132.36169.00169.00259,266,600
Jun 30, 2013109.36137.49104.50134.28134.28229,528,200
May 31, 201397.62110.2588.25107.36107.36179,114,700
Apr 30, 201355.99114.9053.0097.7697.76331,220,900
Mar 31, 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
Oct 31, 201228.2534.2928.2033.8233.8223,760,900
Sep 30, 201229.5030.1026.8628.1328.1317,620,900
Aug 31, 201228.5232.7827.3029.2829.2833,295,100
Jul 31, 201227.9931.3025.5228.5228.5224,482,100
Jun 30, 201231.3536.0027.2127.4227.4232,543,400
May 31, 201228.5334.5027.1131.2931.2926,127,100
Apr 30, 201233.1334.6826.8329.5029.5034,185,300
Mar 31, 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
Oct 31, 201128.3935.0028.0032.7432.7425,846,800
Sep 30, 201124.9530.0022.9329.3729.3721,662,600
Aug 31, 201124.6626.9922.2924.3924.3918,021,500
Jul 31, 201128.6729.2021.5024.7424.7427,215,700
Jun 30, 201129.0730.4426.6328.1728.1721,102,100
May 31, 201130.0031.5025.5029.1329.1339,727,300
Apr 30, 201127.6030.2825.5230.1430.1430,348,800
Mar 31, 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
Oct 31, 201021.9436.0021.0535.3335.3328,315,100
Sep 30, 201020.6921.8720.0021.8421.846,547,800
Aug 31, 201019.6223.1619.5020.4120.4118,045,900
Jul 31, 201020.5022.1817.3919.4819.4815,038,200
Jun 30, 201025.0025.9214.9819.9419.9464,575,800
May 31, 201019.0030.4217.5423.8323.8335,953,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.