Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1,145.45

+60.86

(+5.61%)

At close: 04:00PM EDT

1,141.11

-4.34

(-0.38%)

After hours:

07:32PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 01, 2022	1,081.15	1,094.75	1,066.64	1,084.59	1,084.59	18,012,900
Mar 31, 2022	1,094.57	1,103.14	1,076.64	1,077.60	1,077.60	16,330,900
Mar 30, 2022	1,091.17	1,113.95	1,084.00	1,093.99	1,093.99	19,955,000
Mar 29, 2022	1,107.99	1,114.77	1,073.11	1,099.57	1,099.57	24,538,300
Mar 28, 2022	1,065.10	1,097.88	1,053.60	1,091.84	1,091.84	34,168,700
Mar 25, 2022	1,008.00	1,021.80	997.32	1,010.64	1,010.64	20,677,200
Mar 24, 2022	1,009.73	1,024.49	988.80	1,013.92	1,013.92	22,973,600
Mar 23, 2022	979.94	1,040.70	976.40	999.11	999.11	40,225,400
Mar 22, 2022	930.00	997.86	921.75	993.98	993.98	35,289,500
Mar 21, 2022	914.98	942.85	907.09	921.16	921.16	27,327,200
Mar 18, 2022	874.49	907.85	867.39	905.39	905.39	33,408,500
Mar 17, 2022	830.99	875.00	825.72	871.60	871.60	22,194,300
Mar 16, 2022	809.00	842.00	802.26	840.23	840.23	28,009,600
Mar 15, 2022	775.27	805.57	756.57	801.89	801.89	22,280,400
Mar 14, 2022	780.61	800.70	756.04	766.37	766.37	23,717,400
Mar 11, 2022	840.20	843.80	793.77	795.35	795.35	22,272,800
Mar 10, 2022	851.45	854.45	810.36	838.30	838.30	19,549,500
Mar 09, 2022	839.48	860.56	832.01	858.97	858.97	19,728,000
Mar 08, 2022	795.53	849.99	782.17	824.40	824.40	26,799,700
Mar 07, 2022	856.30	866.14	804.57	804.58	804.58	24,164,700
Mar 04, 2022	849.10	855.65	825.16	838.29	838.29	22,333,200
Mar 03, 2022	878.77	886.44	832.60	839.29	839.29	20,541,200
Mar 02, 2022	872.13	886.48	844.27	879.89	879.89	24,881,100
Mar 01, 2022	869.68	889.88	853.78	864.37	864.37	24,922,300
Feb 28, 2022	815.01	876.86	814.71	870.43	870.43	33,002,300
Feb 25, 2022	809.23	819.50	782.40	809.87	809.87	25,355,900
Feb 24, 2022	700.39	802.48	700.00	800.77	800.77	45,107,400
Feb 23, 2022	830.43	835.30	760.56	764.04	764.04	31,752,300
Feb 22, 2022	834.13	856.73	801.10	821.53	821.53	27,762,700
Feb 18, 2022	886.00	886.87	837.61	856.98	856.98	22,833,900
Feb 17, 2022	913.26	918.50	874.10	876.35	876.35	18,392,800
Feb 16, 2022	914.05	926.43	901.21	923.39	923.39	17,098,100
Feb 15, 2022	900.00	923.00	893.38	922.43	922.43	19,095,400
Feb 14, 2022	861.57	898.88	853.15	875.76	875.76	22,585,500
Feb 11, 2022	909.63	915.96	850.70	860.00	860.00	26,548,600
Feb 10, 2022	908.37	943.81	896.70	904.55	904.55	22,042,300
Feb 09, 2022	935.00	946.27	920.00	932.00	932.00	17,419,800
Feb 08, 2022	905.53	926.29	894.80	922.00	922.00	16,909,700
Feb 07, 2022	923.79	947.77	902.71	907.34	907.34	20,331,500
Feb 04, 2022	897.22	936.50	881.17	923.32	923.32	24,541,800
Feb 03, 2022	882.00	937.00	880.52	891.14	891.14	26,285,200
Feb 02, 2022	928.18	931.50	889.41	905.66	905.66	22,264,300
Feb 01, 2022	935.21	943.70	905.00	931.25	931.25	24,379,400
Jan 31, 2022	872.71	937.99	862.05	936.72	936.72	34,812,000
Jan 28, 2022	831.56	857.50	792.01	846.35	846.35	44,929,700
Jan 27, 2022	933.36	935.39	829.00	829.10	829.10	49,036,500
Jan 26, 2022	952.43	987.69	906.00	937.41	937.41	34,955,800
Jan 25, 2022	914.20	951.26	903.21	918.40	918.40	28,865,300
Jan 24, 2022	904.76	933.51	851.47	930.00	930.00	50,521,900
Jan 21, 2022	996.34	1,004.55	940.50	943.90	943.90	34,472,000
Jan 20, 2022	1,009.73	1,041.66	994.00	996.27	996.27	23,496,200
Jan 19, 2022	1,041.71	1,054.67	995.00	995.65	995.65	25,147,500
Jan 18, 2022	1,026.61	1,070.79	1,016.06	1,030.51	1,030.51	22,247,800
Jan 14, 2022	1,019.88	1,052.00	1,013.38	1,049.61	1,049.61	24,308,100
Jan 13, 2022	1,109.07	1,115.60	1,026.54	1,031.56	1,031.56	32,403,300
Jan 12, 2022	1,078.85	1,114.84	1,072.59	1,106.22	1,106.22	27,913,000
Jan 11, 2022	1,053.67	1,075.85	1,038.82	1,064.40	1,064.40	22,021,100
Jan 10, 2022	1,000.00	1,059.10	980.00	1,058.12	1,058.12	30,605,000
Jan 07, 2022	1,080.37	1,080.93	1,010.00	1,026.96	1,026.96	28,054,900
Jan 06, 2022	1,077.00	1,088.00	1,020.50	1,064.70	1,064.70	30,112,200
Jan 05, 2022	1,146.65	1,170.34	1,081.01	1,088.12	1,088.12	26,706,600
Jan 04, 2022	1,189.55	1,208.00	1,123.05	1,149.59	1,149.59	33,416,100
Jan 03, 2022	1,147.75	1,201.07	1,136.04	1,199.78	1,199.78	34,643,800
Dec 31, 2021	1,073.44	1,082.00	1,054.59	1,056.78	1,056.78	13,577,900
Dec 30, 2021	1,061.33	1,095.55	1,053.15	1,070.34	1,070.34	15,680,300
Dec 29, 2021	1,098.64	1,104.00	1,064.14	1,086.19	1,086.19	18,718,000
Dec 28, 2021	1,109.49	1,119.00	1,078.42	1,088.47	1,088.47	20,108,000
Dec 27, 2021	1,073.67	1,117.00	1,070.72	1,093.94	1,093.94	23,715,300
Dec 23, 2021	1,006.80	1,072.98	997.56	1,067.00	1,067.00	30,904,400
Dec 22, 2021	965.66	1,015.66	957.05	1,008.87	1,008.87	31,211,400
Dec 21, 2021	916.87	939.50	886.12	938.53	938.53	23,839,300
Dec 20, 2021	910.70	921.69	893.39	899.94	899.94	18,826,700
Dec 17, 2021	914.77	960.66	909.04	932.57	932.57	33,479,100
Dec 16, 2021	994.50	994.98	921.85	926.92	926.92	27,590,500
Dec 15, 2021	953.21	978.75	928.25	975.99	975.99	25,056,400
Dec 14, 2021	945.00	966.41	930.00	958.51	958.51	23,602,100
Dec 13, 2021	1,001.09	1,005.00	951.42	966.41	966.41	26,198,500
Dec 10, 2021	1,008.75	1,020.98	982.53	1,017.03	1,017.03	19,888,100
Dec 09, 2021	1,060.64	1,062.49	1,002.36	1,003.80	1,003.80	19,812,800
Dec 08, 2021	1,052.71	1,072.38	1,033.00	1,068.96	1,068.96	13,968,800
Dec 07, 2021	1,044.20	1,057.67	1,026.81	1,051.75	1,051.75	18,694,900
Dec 06, 2021	1,001.51	1,021.64	950.50	1,009.01	1,009.01	27,221,000
Dec 03, 2021	1,084.79	1,090.58	1,000.21	1,014.97	1,014.97	30,774,000
Dec 02, 2021	1,099.06	1,113.00	1,056.65	1,084.60	1,084.60	24,371,600
Dec 01, 2021	1,160.70	1,172.84	1,090.76	1,095.00	1,095.00	22,816,800
Nov 30, 2021	1,144.37	1,168.00	1,118.00	1,144.76	1,144.76	27,092,000
Nov 29, 2021	1,100.99	1,142.67	1,100.19	1,136.99	1,136.99	19,464,500
Nov 26, 2021	1,099.47	1,108.78	1,081.00	1,081.92	1,081.92	11,680,900
Nov 24, 2021	1,080.39	1,132.77	1,062.00	1,116.00	1,116.00	22,560,200
Nov 23, 2021	1,167.51	1,180.50	1,062.70	1,109.03	1,109.03	36,171,700
Nov 22, 2021	1,162.33	1,201.95	1,132.43	1,156.87	1,156.87	33,072,500
Nov 19, 2021	1,098.87	1,138.72	1,092.70	1,137.06	1,137.06	21,642,300
Nov 18, 2021	1,106.55	1,112.00	1,075.02	1,096.38	1,096.38	20,898,900
Nov 17, 2021	1,063.51	1,119.64	1,055.50	1,089.01	1,089.01	31,445,400
Nov 16, 2021	1,003.31	1,057.20	1,002.18	1,054.73	1,054.73	26,542,400
Nov 15, 2021	1,017.63	1,031.98	978.60	1,013.39	1,013.39	34,775,600
Nov 12, 2021	1,047.50	1,054.50	1,019.20	1,033.42	1,033.42	25,573,100
Nov 11, 2021	1,102.77	1,104.97	1,054.68	1,063.51	1,063.51	22,396,600
Nov 10, 2021	1,010.41	1,078.10	987.31	1,067.95	1,067.95	42,802,700
Nov 09, 2021	1,173.60	1,174.50	1,011.52	1,023.50	1,023.50	59,105,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Get expert research and valuation analysis on TSLA

Learn more

S&P 5004,582.64+36.78(+0.81%)

Dow 3034,921.88+103.61(+0.30%)

Nasdaq14,532.55+271.05(+1.90%)

Russell 20002,095.44+4.33(+0.21%)

Crude Oil104.33+1.05(+1.02%)

Gold1,936.40+2.40(+0.12%)

Tesla, Inc. (TSLA)

S&P 500
4,582.64
+36.78(+0.81%)

Dow 30
34,921.88
+103.61(+0.30%)

Nasdaq
14,532.55
+271.05(+1.90%)

Russell 2000
2,095.44
+4.33(+0.21%)

Crude Oil
104.33
+1.05(+1.02%)

Gold
1,936.40
+2.40(+0.12%)