TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2013151.120154.810150.750152.440152.4404,467,500
Dec 27, 2013155.300155.500150.800151.120151.1205,460,200
Dec 26, 2013155.040158.000154.290155.500155.5007,129,500
Dec 24, 2013150.000154.970149.820151.410151.4109,941,500
Dec 23, 2013144.850146.240142.600143.550143.5505,385,500
Dec 20, 2013141.580144.350141.580143.240143.2407,412,600
Dec 19, 2013146.900147.000139.100140.720140.72012,740,000
Dec 18, 2013152.240154.900145.950147.980147.98011,581,900
Dec 17, 2013147.580154.630146.320152.460152.46010,495,000
Dec 16, 2013148.480150.430146.100147.940147.9406,675,300
Dec 13, 2013148.050151.800147.320147.650147.65010,591,900
Dec 12, 2013139.700148.240138.530147.470147.47010,767,800
Dec 11, 2013141.880143.050139.490139.650139.6507,137,800
Dec 10, 2013140.050145.870139.860142.190142.19010,748,200
Dec 09, 2013137.000141.700134.210141.600141.6009,061,500
Dec 06, 2013141.510142.490136.300137.360137.3607,909,600
Dec 05, 2013140.150143.350139.500140.480140.4809,288,400
Dec 04, 2013144.320144.430137.130138.950138.95013,147,700
Dec 03, 2013132.680144.940131.590144.700144.70025,682,400
Dec 02, 2013126.350128.550123.930124.170124.1707,751,200
Nov 29, 2013129.770130.590126.980127.280127.2809,716,200
Nov 27, 2013121.310126.950119.520126.940126.94012,367,600
Nov 26, 2013119.380122.720116.100120.500120.50013,885,500
Nov 25, 2013124.500125.840120.300120.840120.84010,267,300
Nov 22, 2013121.580122.750117.930121.380121.38011,096,700
Nov 21, 2013122.890124.790120.250122.100122.10011,903,800
Nov 20, 2013126.080127.450119.060121.110121.11013,849,600
Nov 19, 2013119.430129.000119.220126.090126.09019,816,200
Nov 18, 2013135.270135.450119.610121.580121.58023,138,200
Nov 15, 2013136.850137.950134.350135.450135.4509,900,200
Nov 14, 2013138.920140.400134.110137.600137.60012,203,700
Nov 13, 2013140.840142.370136.340138.700138.70012,658,300
Nov 12, 2013144.690144.700136.180137.800137.80014,985,200
Nov 11, 2013141.000145.420137.100144.700144.70013,997,600
Nov 08, 2013136.480140.600132.320137.950137.95022,477,900
Nov 07, 2013144.190145.650137.620139.770139.77022,284,700
Nov 06, 2013154.810160.730146.350151.160151.16031,071,700
Nov 05, 2013180.000181.430171.360176.810176.81022,467,100
Nov 04, 2013165.000175.390164.220175.200175.20013,120,400
Nov 01, 2013163.000165.900160.410162.170162.1707,180,600
Oct 31, 2013155.670162.440153.300159.940159.9409,333,800
Oct 30, 2013164.630167.680158.170159.220159.2208,401,800
Oct 29, 2013162.760165.450153.000164.470164.47014,111,700
Oct 28, 2013170.180170.500162.200162.860162.8607,841,700
Oct 25, 2013174.210174.500166.800169.660169.6607,595,500
Oct 24, 2013165.000174.500162.830173.150173.15010,825,700
Oct 23, 2013168.910171.810160.150164.500164.50013,320,400
Oct 22, 2013170.500177.780166.110171.540171.54011,386,700
Oct 21, 2013183.280183.390171.000172.600172.60011,532,100
Oct 18, 2013184.150185.960182.520183.400183.4005,930,800
Oct 17, 2013183.540184.800180.990182.800182.8006,705,000
Oct 16, 2013184.900187.300182.090183.560183.5608,205,400
Oct 15, 2013185.280188.790183.180183.940183.94010,978,500
Oct 14, 2013175.000182.500174.150179.720179.7207,769,600
Oct 11, 2013172.750179.290171.200178.700178.7008,311,100
Oct 10, 2013173.090175.750169.690172.930172.9308,883,900
Oct 09, 2013174.730174.990161.500168.780168.78015,316,500
Oct 08, 2013184.400185.930173.210174.730174.73013,757,200
Oct 07, 2013182.460186.730180.260183.070183.07011,485,600
Oct 04, 2013176.400181.180172.650180.980180.98014,414,000
Oct 03, 2013175.050179.690168.000173.310173.31023,816,500
Oct 02, 2013188.590191.830175.400180.950180.95020,775,400
Oct 01, 2013193.960194.230188.370193.000193.0007,755,900
Sep 30, 2013189.000194.500188.000193.370193.3708,924,700
Sep 27, 2013187.520191.280186.430190.900190.9005,916,400
Sep 26, 2013186.700189.680185.610188.640188.6406,614,400
Sep 25, 2013183.560186.300180.500185.240185.2408,252,700
Sep 24, 2013179.140184.960177.650182.330182.3306,273,400
Sep 23, 2013184.480185.480177.110181.110181.1108,173,400
Sep 20, 2013178.900185.830178.560183.390183.39013,401,700
Sep 19, 2013170.800180.470169.080177.920177.92015,594,600
Sep 18, 2013167.070167.450164.200166.220166.2205,439,700
Sep 17, 2013165.080168.420163.360166.230166.2305,496,900
Sep 16, 2013168.000170.850165.850166.580166.5807,574,900
Sep 13, 2013162.770166.370162.160165.540165.5405,401,200
Sep 12, 2013164.000166.760160.510164.930164.9306,160,000
Sep 11, 2013166.410167.900162.130163.520163.5205,832,500
Sep 10, 2013161.450167.500160.630166.370166.3708,967,800
Sep 09, 2013163.120164.500158.510160.700160.70014,344,500
Sep 06, 2013168.570169.700165.150166.970166.9708,619,700
Sep 05, 2013170.100171.500168.250169.930169.9306,685,300
Sep 04, 2013169.770171.620165.560170.620170.62011,475,700
Sep 03, 2013173.400173.700166.400168.940168.94012,061,100
Aug 30, 2013166.370169.210163.960169.000169.00011,028,400
Aug 29, 2013164.220167.750162.510166.060166.0609,436,000
Aug 28, 2013169.060171.500163.250166.450166.45014,740,100
Aug 27, 2013162.300168.800160.950167.010167.01017,566,900
Aug 26, 2013165.150173.000160.250164.220164.22024,171,100
Aug 23, 2013157.000162.300155.000161.840161.84012,931,900
Aug 22, 2013149.220157.480148.140157.100157.10010,592,400
Aug 21, 2013150.000150.310146.250147.860147.8606,266,300
Aug 20, 2013148.650149.780147.000149.580149.5806,418,200
Aug 19, 2013143.430147.380142.830144.900144.9008,037,700
Aug 16, 2013141.630143.910140.970142.000142.0007,108,100
Aug 15, 2013136.430143.600135.000139.670139.67010,179,200
Aug 14, 2013142.720144.840138.050139.360139.36011,693,800
Aug 13, 2013149.500149.840144.450145.430145.4308,748,900
Aug 12, 2013149.430150.500142.050147.380147.38014,912,200
Aug 09, 2013152.400155.950151.250153.000153.0008,927,700
Aug 08, 2013154.350158.880150.460153.480153.48027,246,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...