Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 2021381.67405.13372.89404.62404.62400,245,000
Oct 24, 2021316.84371.74314.73371.33371.33662,775,600
Oct 17, 2021283.93303.33283.82303.23303.23329,948,100
Oct 10, 2021262.55281.07261.83281.01281.01244,536,600
Oct 03, 2021265.50268.99257.74261.83261.83298,449,300
Sep 26, 2021257.71266.33254.53258.41258.41328,147,200
Sep 19, 2021244.85258.27239.54258.13258.13268,605,600
Sep 12, 2021246.74253.68236.28253.16253.16296,888,100
Sep 05, 2021246.67254.82244.84245.42245.42204,284,100
Aug 29, 2021238.24247.33237.58244.52244.52242,061,900
Aug 22, 2021228.48238.99226.92237.31237.31219,125,100
Aug 15, 2021235.02236.50216.28226.75226.75287,710,500
Aug 08, 2021236.72243.30233.13239.06239.06216,416,400
Aug 01, 2021233.33242.31232.54233.03233.03302,343,900
Jul 25, 2021216.99232.51209.08229.07229.07402,622,500
Jul 18, 2021209.96221.62207.10214.46214.46241,344,300
Jul 11, 2021220.73231.09212.63214.74214.74315,344,700
Jul 04, 2021227.24228.00206.82218.98218.98248,970,900
Jun 27, 2021223.88233.33223.44226.30226.30310,870,200
Jun 20, 2021208.16232.54202.96223.96223.96460,649,700
Jun 13, 2021204.08209.45197.83207.77207.77322,783,500
Jun 06, 2021197.28207.70194.29203.30203.30315,919,800
May 30, 2021209.27211.27190.41199.68199.68286,609,500
May 23, 2021193.87211.86191.22208.41208.41420,932,700
May 16, 2021191.85198.89182.33193.63193.63496,953,300
May 09, 2021221.63221.68186.55196.58196.58567,827,100
May 02, 2021234.60235.33216.67224.12224.12389,814,300
Apr 25, 2021247.00249.77222.05236.48236.48457,051,800
Apr 18, 2021239.87251.26230.60243.13243.13511,413,000
Apr 11, 2021228.57260.26227.36246.59246.59535,902,900
Apr 04, 2021235.90236.05222.61225.67225.67425,356,200
Mar 28, 2021205.21230.81197.00220.58220.58410,115,300
Mar 21, 2021228.20233.21199.96206.24206.24530,631,000
Mar 14, 2021231.36237.73208.21218.29218.29534,067,800
Mar 08, 2021200.18239.28186.26231.24231.24749,261,100
Mar 01, 2021230.04240.37179.83199.32199.32709,177,200
Feb 22, 2021254.21256.17206.33225.17225.17662,270,100
Feb 15, 2021272.67273.67254.00260.43260.43248,142,600
Feb 08, 2021289.89292.59261.78272.04272.04350,779,800
Feb 01, 2021271.43293.50265.19284.08284.08307,381,200
Jan 25, 2021285.00300.13260.03264.51264.51459,023,400
Jan 18, 2021279.27286.50276.21282.21282.21274,861,500
Jan 11, 2021283.13289.33267.87275.39275.39626,786,100
Jan 04, 2021239.82294.83239.06293.34293.34756,413,400
Dec 28, 2020224.84239.57218.33235.22235.22443,055,900
Dec 21, 2020222.08222.83204.74220.59220.59497,399,700
Dec 14, 2020206.33231.67201.67231.67231.671,252,812,600
Dec 07, 2020201.64218.11188.78203.33203.33916,272,300
Nov 30, 2020200.74202.60180.40199.68199.68668,506,800
Nov 23, 2020167.83199.59167.26195.25195.25571,200,300
Nov 16, 2020136.31169.54134.70163.20163.20784,374,300
Nov 09, 2020146.50150.83132.01136.17136.17366,303,300
Nov 02, 2020131.33146.67130.77143.32143.32436,909,200
Oct 25, 2020137.21143.50126.37129.35129.35424,631,100
Oct 18, 2020148.75149.00135.79140.21140.21522,074,400
Oct 11, 2020147.33155.30145.53146.56146.56568,748,400
Oct 04, 2020141.12146.33135.35144.67144.67619,030,800
Sep 27, 2020141.54149.63137.20138.36138.36810,768,000
Sep 20, 2020151.04151.89117.10135.78135.781,343,704,200
Sep 13, 2020126.98153.98124.43147.38147.381,247,352,300
Sep 06, 2020118.67133.00109.96124.24124.241,021,738,800
Aug 31, 20205:1 Stock Split
Aug 30, 2020148.20167.50124.01139.44139.441,506,928,800
Aug 23, 2020141.75154.57128.50147.56147.561,331,041,500
Aug 16, 2020111.80139.70111.52136.67136.671,365,352,500
Aug 09, 202096.53111.2591.00110.05110.051,064,706,000
Aug 02, 202096.61101.8394.3396.8596.85555,912,000
Jul 26, 202095.67104.3194.2095.3895.38916,702,500
Jul 19, 2020101.27112.6091.1094.4794.471,366,722,000
Jul 12, 2020110.60119.6795.40100.06100.061,536,031,500
Jul 05, 202085.11103.2684.40102.98102.981,401,391,500
Jun 28, 202064.6081.8763.2380.5880.58847,828,500
Jun 21, 202066.6667.4762.4863.9863.98626,950,500
Jun 14, 202061.1967.9560.5766.7366.73871,060,500
Jun 07, 202061.2768.5060.6162.3562.351,152,093,000
May 31, 202057.2060.5856.9459.0459.04797,313,000
May 24, 202055.6355.6752.3355.6755.67579,889,500
May 17, 202055.1955.6553.0754.4654.46762,805,500
May 10, 202052.7056.2250.8953.2853.281,135,389,000
May 03, 202046.7354.9346.5354.6354.631,124,493,000
Apr 26, 202049.1757.9945.5446.7546.751,696,846,500
Apr 19, 202048.8551.0444.9248.3448.341,133,548,500
Apr 12, 202039.3451.6638.7050.2650.261,656,225,000
Apr 05, 202034.0838.3533.2038.2038.20886,914,000
Mar 29, 202034.0236.2029.7632.0032.001,283,149,500
Mar 22, 202028.9137.3327.3734.2934.291,384,957,500
Mar 15, 202031.3032.9923.3728.5028.501,901,269,500
Mar 08, 202040.3644.5333.4736.4436.441,313,100,000
Mar 02, 202047.4253.8045.6246.9046.901,268,154,000
Feb 24, 202055.9357.5740.7744.5344.531,426,024,500
Feb 17, 202056.1162.9955.4960.0760.071,106,316,000
Feb 10, 202053.3354.6749.0053.3453.341,355,883,000
Feb 03, 202044.9164.6044.9049.8749.873,200,578,500
Jan 27, 202036.1343.5335.9543.3743.371,318,846,500
Jan 20, 202035.3539.6335.2337.6537.651,247,656,500
Jan 13, 202032.9036.4932.8034.0334.031,623,726,000
Jan 06, 202029.3633.2529.3331.8831.881,508,389,500
Dec 30, 201928.5930.2726.8129.5329.53752,740,500
Dec 23, 201927.4529.0227.3328.6928.69629,308,500
Dec 16, 201924.1727.5324.1727.0427.041,104,777,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement