Advertisement
Advertisement
U.S. Markets close in 2 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
887.57+23.05 (+2.67%)
As of 02:00PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020591.01599.04585.50599.04599.0429,401,300
Dec 03, 2020590.02598.97582.43593.38593.3842,552,000
Dec 02, 2020556.44571.54541.21568.82568.8247,775,700
Dec 01, 2020597.59597.85572.05584.76584.7640,103,500
Nov 30, 2020602.21607.80554.51567.60567.6063,003,100
Nov 27, 2020581.16598.78578.45585.76585.7637,561,100
Nov 25, 2020550.06574.00545.37574.00574.0048,930,200
Nov 24, 2020540.40559.99526.20555.38555.3853,648,500
Nov 23, 2020503.50526.00501.79521.85521.8550,260,300
Nov 20, 2020497.99502.50489.06489.61489.6132,911,900
Nov 19, 2020492.00508.61487.57499.27499.2762,475,300
Nov 18, 2020448.35496.00443.50486.64486.6478,044,000
Nov 17, 2020460.17462.00433.01441.61441.6161,188,300
Nov 16, 2020408.93412.45404.09408.09408.0926,838,600
Nov 13, 2020410.85412.53401.66408.50408.5019,771,100
Nov 12, 2020415.05423.00409.52411.76411.7619,855,100
Nov 11, 2020416.45418.70410.58417.13417.1317,357,700
Nov 10, 2020420.09420.09396.03410.36410.3630,284,200
Nov 09, 2020439.50452.50421.00421.26421.2634,833,000
Nov 06, 2020436.10436.57424.28429.95429.9521,706,000
Nov 05, 2020428.30440.00424.00438.09438.0928,414,500
Nov 04, 2020430.62435.40417.10420.98420.9832,143,100
Nov 03, 2020409.73427.77406.69423.90423.9034,351,700
Nov 02, 2020394.00406.98392.30400.51400.5129,021,100
Oct 30, 2020406.90407.59379.11388.04388.0442,511,300
Oct 29, 2020409.96418.06406.46410.83410.8322,655,300
Oct 28, 2020416.48418.60406.00406.02406.0225,451,400
Oct 27, 2020423.76430.50420.10424.68424.6822,686,500
Oct 26, 2020411.63425.76410.00420.28420.2828,239,200
Oct 23, 2020421.84422.89407.38420.63420.6333,717,000
Oct 22, 2020441.92445.23424.51425.79425.7939,993,200
Oct 21, 2020422.70432.95421.25422.64422.6432,370,500
Oct 20, 2020431.75431.75419.05421.94421.9431,656,300
Oct 19, 2020446.24447.00428.87430.83430.8336,287,800
Oct 16, 2020454.44455.95438.85439.67439.6732,775,900
Oct 15, 2020450.31456.57442.50448.88448.8835,672,400
Oct 14, 2020449.78465.90447.35461.30461.3047,879,700
Oct 13, 2020443.35448.89436.60446.65446.6534,463,700
Oct 12, 2020442.00448.74438.58442.30442.3038,791,100
Oct 09, 2020430.13434.59426.46434.00434.0028,925,700
Oct 08, 2020438.44439.00425.30425.92425.9240,421,100
Oct 07, 2020419.87429.90413.85425.30425.3043,127,700
Oct 06, 2020423.79428.78406.05413.98413.9849,146,300
Oct 05, 2020423.35433.64419.33425.68425.6844,722,800
Oct 02, 2020421.39439.13415.00415.09415.0971,430,000
Oct 01, 2020440.76448.88434.42448.16448.1650,741,500
Sep 30, 2020421.32433.93420.47429.01429.0148,145,600
Sep 29, 2020416.00428.50411.60419.07419.0750,219,300
Sep 28, 2020424.62428.08415.55421.20421.2049,719,600
Sep 25, 2020393.47408.73391.30407.34407.3467,208,500
Sep 24, 2020363.80399.50351.30387.79387.7996,561,100
Sep 23, 2020405.16412.15375.88380.36380.3695,074,200
Sep 22, 2020429.60437.76417.60424.23424.2379,580,800
Sep 21, 2020453.13455.68407.07449.39449.39109,476,800
Sep 18, 2020447.94451.00428.80442.15442.1586,406,800
Sep 17, 2020415.60437.79408.00423.43423.4376,779,200
Sep 16, 2020439.87457.79435.31441.76441.7672,279,300
Sep 15, 2020436.56461.94430.70449.76449.7697,298,200
Sep 14, 2020380.95420.00373.30419.62419.6283,020,600
Sep 11, 2020381.94382.50360.50372.72372.7260,717,500
Sep 10, 2020386.21398.99360.56371.34371.3484,930,600
Sep 09, 2020356.60369.00341.51366.28366.2879,465,800
Sep 08, 2020356.00368.74329.88330.21330.21115,465,700
Sep 04, 2020402.81428.00372.02418.32418.32110,321,900
Sep 03, 2020407.23431.80402.00407.00407.0087,596,100
Sep 02, 2020478.99479.04405.12447.37447.3796,176,100
Sep 01, 2020502.14502.49470.51475.05475.0589,841,100
Aug 31, 2020444.61500.14440.11498.32498.32118,374,400
Aug 31, 20205:1 Stock Split
Aug 28, 2020459.02463.70437.30442.68442.68100,406,000
Aug 27, 2020436.09459.12428.50447.75447.75118,465,000
Aug 26, 2020412.00433.20410.73430.63430.6371,197,000
Aug 25, 2020394.98405.59393.60404.67404.6753,294,500
Aug 24, 2020425.26425.80385.50402.84402.84100,318,000
Aug 21, 2020408.95419.10405.01410.00410.00107,448,000
Aug 20, 2020372.14404.40371.41400.37400.37103,059,000
Aug 19, 2020373.00382.20368.24375.71375.7161,026,500
Aug 18, 2020379.80384.78369.02377.42377.4282,372,500
Aug 17, 2020335.40369.17334.57367.13367.13101,211,500
Aug 14, 2020333.00333.76325.33330.14330.1462,888,000
Aug 13, 2020322.20330.24313.45324.20324.20102,126,500
Aug 12, 2020294.00317.00287.00310.95310.95109,147,000
Aug 11, 2020279.20284.00273.00274.88274.8843,129,000
Aug 10, 2020289.60291.50277.17283.71283.7137,611,500
Aug 07, 2020299.91299.95283.00290.54290.5444,482,000
Aug 06, 2020298.17303.46295.45297.92297.9229,961,500
Aug 05, 2020298.60299.97293.66297.00297.0024,739,000
Aug 04, 2020299.00305.48292.40297.40297.4042,075,000
Aug 03, 2020289.84301.96288.88297.00297.0044,046,500
Jul 31, 2020303.00303.41284.20286.15286.1561,041,000
Jul 30, 2020297.60302.65294.20297.50297.5038,105,000
Jul 29, 2020300.20306.96297.40299.82299.8247,134,500
Jul 28, 2020300.80312.94294.88295.30295.3079,043,500
Jul 27, 2020287.00309.59282.60307.92307.9280,243,500
Jul 24, 2020283.20293.00273.31283.40283.4096,983,000
Jul 23, 2020335.79337.80296.15302.61302.61121,642,500
Jul 22, 2020319.80325.28312.40318.47318.4770,805,500
Jul 21, 2020327.99335.00311.60313.67313.6780,536,000
Jul 20, 2020303.80330.00297.60328.60328.6085,607,000
Jul 17, 2020302.69307.50298.00300.17300.1746,650,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement