TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 2021229.46260.26219.81236.48236.482,035,619,100
Mar 01, 2021230.04240.37179.83222.64222.642,827,357,200
Feb 01, 2021271.43293.50206.33225.17225.171,568,573,700
Jan 01, 2021239.82300.13239.06264.51264.512,117,084,400
Dec 01, 2020199.20239.57180.40235.22235.223,589,038,000
Nov 01, 2020131.33202.60130.77189.20189.202,347,796,400
Oct 01, 2020146.92155.30126.37129.35129.352,500,999,200
Sep 01, 2020167.38167.50109.96143.00143.005,208,854,400
Aug 31, 20205:1 Stock Split
Aug 01, 202096.61166.7191.00166.11166.114,672,135,200
Jul 01, 202072.20119.6772.0395.3895.385,679,502,500
Jun 01, 202057.2072.5156.9471.9971.993,836,590,500
May 01, 202050.3356.2245.5455.6755.674,090,554,000
Apr 01, 202033.6057.9929.7652.1352.135,722,162,500
Mar 01, 202047.4253.8023.3734.9334.936,314,025,000
Feb 01, 202044.9164.6040.7744.5344.537,088,802,000
Jan 01, 202028.3043.5328.1143.3743.376,108,277,500
Dec 01, 201921.9629.0221.8227.8927.893,106,200,000
Nov 01, 201921.0924.0820.6222.0022.002,366,562,000
Oct 01, 201916.1022.7214.9520.9920.993,419,739,000
Sep 01, 201914.9416.9014.5616.0616.062,036,629,500
Aug 01, 201916.1816.3014.0715.0415.042,006,859,000
Jul 01, 201915.3517.7414.8116.1116.112,990,050,500
Jun 01, 201912.3715.6511.8014.9014.903,224,559,000
May 01, 201915.9217.2212.2712.3412.344,238,982,000
Apr 01, 201918.8419.7415.4115.9115.913,461,209,500
Mar 01, 201920.4620.4816.9618.6618.663,206,902,500
Feb 01, 201920.3621.6219.2521.3321.331,928,251,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.