Advertisement
Advertisement
U.S. Markets close in 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
857.84-25.23 (-2.86%)
As of 03:39PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 201947.7748.0046.3046.8046.8053,522,000
Apr 30, 201948.4148.8447.4047.7447.7447,323,000
Apr 29, 201947.1748.8046.4348.2948.2983,572,500
Apr 26, 201949.3049.3446.2347.0347.03111,803,500
Apr 25, 201951.0051.8049.2149.5349.53109,247,000
Apr 24, 201952.7753.0651.6051.7351.7353,637,500
Apr 23, 201952.0353.1251.1552.7852.7854,719,500
Apr 22, 201953.8053.9452.5052.5552.5560,735,500
Apr 18, 201954.2554.9753.9554.6554.6529,381,500
Apr 17, 201954.9554.9653.7154.2554.2525,632,500
Apr 16, 201953.1555.0052.9454.6754.6736,364,500
Apr 15, 201953.7353.7851.7353.2853.2850,193,000
Apr 12, 201954.0454.3953.3753.5453.5433,730,000
Apr 11, 201953.6654.1053.1253.6853.6849,179,500
Apr 10, 201955.3555.6854.5855.2155.2135,306,500
Apr 09, 201954.3355.0053.9254.4654.4629,520,000
Apr 08, 201955.5456.2354.0954.6454.6452,052,000
Apr 05, 201953.9755.2253.2254.9954.9965,191,500
Apr 04, 201952.3854.2452.1253.5653.56118,603,500
Apr 03, 201957.4659.2357.4358.3658.3639,597,000
Apr 02, 201957.6657.8956.7857.1857.1827,394,500
Apr 01, 201956.5257.8456.2657.8457.8440,552,000
Mar 29, 201955.7456.0354.9055.9755.9729,956,500
Mar 28, 201955.4356.0755.0255.7255.7233,870,500
Mar 27, 201953.7555.0753.6454.9754.9743,896,000
Mar 26, 201952.8954.0552.8953.5553.5536,754,500
Mar 25, 201951.9452.6450.8952.0852.0851,075,000
Mar 22, 201954.5254.5652.8052.9152.9143,728,000
Mar 21, 201954.5255.2953.6954.8054.8029,735,500
Mar 20, 201953.9454.9953.2654.7254.7234,541,000
Mar 19, 201953.5054.6652.6953.4953.4959,003,000
Mar 18, 201955.2055.6153.4653.9053.9051,405,000
Mar 15, 201956.7056.7454.8855.0955.0973,927,500
Mar 14, 201958.4959.0857.6657.9957.9935,517,000
Mar 13, 201956.7858.4056.5457.7957.7934,223,500
Mar 12, 201957.3057.6156.2156.6756.6737,520,500
Mar 11, 201956.7058.2656.1058.1858.1836,961,500
Mar 08, 201955.3857.1255.1856.8356.8344,098,000
Mar 07, 201955.7756.9454.8555.3255.3247,212,500
Mar 06, 201955.3056.3054.8855.2555.2551,677,500
Mar 05, 201956.4056.8054.0255.3155.3193,823,500
Mar 04, 201959.6259.8056.5657.0757.0785,484,000
Mar 01, 201961.3961.4358.3858.9658.96114,557,000
Feb 28, 201963.7864.0062.1663.9863.9852,603,500
Feb 27, 201960.3663.2660.1162.9562.9555,919,500
Feb 26, 201958.4460.4057.7559.5759.5742,912,500
Feb 25, 201959.5860.5859.4059.7559.7533,132,500
Feb 22, 201958.9059.3058.4258.9458.9428,703,000
Feb 21, 201960.3660.6558.1058.2558.2544,546,000
Feb 20, 201960.8861.2659.8060.5160.5135,710,500
Feb 19, 201961.3162.3161.0961.1361.1320,842,000
Feb 15, 201960.9061.6060.7861.5861.5819,524,500
Feb 14, 201960.6861.3560.2060.7560.7526,004,000
Feb 13, 201962.4762.5561.1161.6361.6325,708,000
Feb 12, 201963.2463.6461.9262.3662.3627,588,000
Feb 11, 201962.3263.7262.1062.5762.5735,648,500
Feb 08, 201961.3761.4959.7061.1661.1629,221,000
Feb 07, 201962.6662.9460.6061.5061.5032,603,000
Feb 06, 201963.9264.8563.1263.4463.4425,192,500
Feb 05, 201962.5064.4962.4564.2764.2733,714,000
Feb 04, 201962.6063.0660.3862.5862.5836,760,500
Feb 01, 201961.0863.2260.7062.4462.4436,417,000
Jan 31, 201960.2062.3158.8061.4061.4062,846,000
Jan 30, 201960.0961.8059.7061.7561.7556,251,500
Jan 29, 201959.0559.7158.3659.4959.4923,108,500
Jan 28, 201958.5859.4957.5559.2859.2832,116,500
Jan 25, 201958.8859.7057.9159.4159.4136,248,000
Jan 24, 201956.6158.7455.8658.3058.3040,061,000
Jan 23, 201958.5058.9056.3457.5257.5262,650,000
Jan 22, 201960.9661.6059.1059.7859.7860,333,500
Jan 18, 201964.6065.4359.9560.4560.45120,754,000
Jan 17, 201969.2470.3068.8369.4669.4618,383,500
Jan 16, 201968.9670.4068.7069.2169.2123,458,500
Jan 15, 201967.0069.7666.9068.8968.8930,283,000
Jan 14, 201968.4868.5066.8066.8866.8826,236,500
Jan 11, 201968.4269.6867.7569.4569.4525,195,500
Jan 10, 201966.8869.0866.3668.9968.9930,282,000
Jan 09, 201967.1068.7066.2967.7167.7127,164,500
Jan 08, 201968.3968.8065.4067.0767.0735,042,500
Jan 07, 201964.3467.3563.5566.9966.9937,756,000
Jan 04, 201961.2063.6060.5563.5463.5436,970,500
Jan 03, 201961.4061.8859.4860.0760.0734,826,000
Jan 02, 201961.2263.0359.7662.0262.0258,293,000
Dec 31, 201867.5667.8465.0566.5666.5631,511,500
Dec 28, 201864.6267.2563.6866.7766.7749,695,000
Dec 27, 201863.9764.4360.3063.2363.2342,875,500
Dec 26, 201860.0065.3958.8265.2265.2240,815,500
Dec 24, 201862.7062.9059.0459.0859.0827,799,500
Dec 21, 201863.4864.6962.4963.9563.9540,084,000
Dec 20, 201865.4166.0662.3763.0863.0845,359,500
Dec 19, 201867.5269.4065.9566.5966.5941,371,000
Dec 18, 201870.1170.3166.7467.4167.4135,500,000
Dec 17, 201872.4073.1468.7869.6869.6838,370,000
Dec 14, 201875.0075.5772.8773.1473.1431,688,000
Dec 13, 201874.0375.4973.3575.3675.3636,829,500
Dec 12, 201873.8874.3873.0373.3273.3225,135,000
Dec 11, 201873.9874.4372.0573.3573.3531,544,000
Dec 10, 201872.0073.2070.6273.0373.0333,067,500
Dec 07, 201873.8075.9071.5371.5971.5957,556,000
Dec 06, 201871.2073.4870.1572.6172.6139,212,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement