NasdaqGS - Delayed Quote • USD
Tesla, Inc. (TSLA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 1, 2021 | 229.46 | 260.26 | 219.81 | 236.48 | 236.48 | 2,035,619,100 |
| Mar 1, 2021 | 230.04 | 240.37 | 179.83 | 222.64 | 222.64 | 2,827,357,200 |
| Feb 1, 2021 | 271.43 | 293.50 | 206.33 | 225.17 | 225.17 | 1,568,573,700 |
| Jan 1, 2021 | 239.82 | 300.13 | 239.06 | 264.51 | 264.51 | 2,117,084,400 |
| Dec 1, 2020 | 199.20 | 239.57 | 180.40 | 235.22 | 235.22 | 3,589,038,000 |
| Nov 1, 2020 | 131.33 | 202.60 | 130.77 | 189.20 | 189.20 | 2,347,796,400 |
| Oct 1, 2020 | 146.92 | 155.30 | 126.37 | 129.35 | 129.35 | 2,500,999,200 |
| Sep 1, 2020 | 167.38 | 167.50 | 109.96 | 143.00 | 143.00 | 5,208,854,400 |
| Aug 31, 2020 | 5:1 Stock Splits | |||||
| Aug 1, 2020 | 96.61 | 166.71 | 91.00 | 166.11 | 166.11 | 4,672,135,200 |
| Jul 1, 2020 | 72.20 | 119.67 | 72.03 | 95.38 | 95.38 | 5,679,502,500 |
| Jun 1, 2020 | 57.20 | 72.51 | 56.94 | 71.99 | 71.99 | 3,836,590,500 |
| May 1, 2020 | 50.33 | 56.22 | 45.54 | 55.67 | 55.67 | 4,090,554,000 |
| Apr 1, 2020 | 33.60 | 57.99 | 29.76 | 52.13 | 52.13 | 5,722,162,500 |
| Mar 1, 2020 | 47.42 | 53.80 | 23.37 | 34.93 | 34.93 | 6,314,025,000 |
| Feb 1, 2020 | 44.91 | 64.60 | 40.77 | 44.53 | 44.53 | 7,088,802,000 |
| Jan 1, 2020 | 28.30 | 43.53 | 28.11 | 43.37 | 43.37 | 6,108,277,500 |
| Dec 1, 2019 | 21.96 | 29.02 | 21.82 | 27.89 | 27.89 | 3,106,200,000 |
| Nov 1, 2019 | 21.09 | 24.08 | 20.62 | 22.00 | 22.00 | 2,366,562,000 |
| Oct 1, 2019 | 16.10 | 22.72 | 14.95 | 20.99 | 20.99 | 3,419,739,000 |
| Sep 1, 2019 | 14.94 | 16.90 | 14.56 | 16.06 | 16.06 | 2,036,629,500 |
| Aug 1, 2019 | 16.18 | 16.30 | 14.07 | 15.04 | 15.04 | 2,006,859,000 |
| Jul 1, 2019 | 15.35 | 17.74 | 14.81 | 16.11 | 16.11 | 2,990,050,500 |
| Jun 1, 2019 | 12.37 | 15.65 | 11.80 | 14.90 | 14.90 | 3,224,559,000 |
| May 1, 2019 | 15.92 | 17.22 | 12.27 | 12.34 | 12.34 | 4,238,982,000 |
| Apr 1, 2019 | 18.84 | 19.74 | 15.41 | 15.91 | 15.91 | 3,461,209,500 |
| Mar 1, 2019 | 20.46 | 20.48 | 16.96 | 18.66 | 18.66 | 3,206,902,500 |
| Feb 1, 2019 | 20.36 | 21.62 | 19.25 | 21.33 | 21.33 | 1,928,251,500 |
Related Tickers
NIO NIO Inc.
4.1500
+3.49%
RIVN Rivian Automotive, Inc.
8.84
-2.21%
F Ford Motor Company
12.95
+0.08%
GM General Motors Company
45.08
-0.04%
LCID Lucid Group, Inc.
2.5500
+1.19%
LI Li Auto Inc.
23.87
-3.79%
XPEV XPeng Inc.
7.08
-1.39%
VFS VinFast Auto Ltd.
2.5000
+3.31%
TM Toyota Motor Corporation
232.88
+1.07%
GOEV Canoo Inc.
2.9000
-8.52%