U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
751.94+12.56 (+1.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2021684.65687.51675.89680.76680.7617,381,300
Jun 28, 2021671.64694.70670.32688.72688.7221,628,200
Jun 25, 2021689.58693.81668.70671.87671.8732,496,700
Jun 24, 2021674.99697.62667.61679.82679.8245,982,400
Jun 23, 2021632.00657.20630.04656.57656.5731,099,200
Jun 22, 2021618.25628.57615.50623.71623.7119,158,900
Jun 21, 2021624.48631.39608.88620.83620.8324,812,700
Jun 18, 2021613.37628.35611.80623.31623.3124,560,900
Jun 17, 2021601.89621.47601.34616.60616.6022,701,400
Jun 16, 2021597.54608.50593.50604.87604.8722,144,100
Jun 15, 2021616.69616.79598.23599.36599.3617,764,100
Jun 14, 2021612.23625.49609.18617.69617.6920,424,000
Jun 11, 2021610.23612.56601.52609.89609.8916,205,300
Jun 10, 2021603.88616.59600.50610.12610.1223,919,600
Jun 09, 2021602.17611.79597.63598.78598.7816,584,600
Jun 08, 2021623.01623.09595.50603.59603.5926,053,400
Jun 07, 2021591.83610.00582.88605.13605.1322,543,700
Jun 04, 2021579.71600.61577.20599.05599.0524,036,900
Jun 03, 2021601.80604.55571.22572.84572.8430,111,900
Jun 02, 2021620.13623.36599.14605.12605.1223,302,800
Jun 01, 2021627.80633.80620.55623.90623.9018,084,900
May 28, 2021628.50635.59622.38625.22625.2222,737,000
May 27, 2021620.24631.13616.21630.85630.8526,370,600
May 26, 2021607.56626.17601.50619.13619.1328,639,300
May 25, 2021607.31613.99595.71604.69604.6928,005,900
May 24, 2021581.60614.48573.65606.44606.4434,558,100
May 21, 2021596.11596.68580.00580.88580.8826,030,600
May 20, 2021575.00588.85571.07586.78586.7830,821,100
May 19, 2021552.55566.21546.98563.46563.4639,578,400
May 18, 2021568.00596.25563.38577.87577.8736,830,600
May 17, 2021575.55589.73561.20576.83576.8332,390,400
May 14, 2021583.41592.87570.46589.74589.7433,370,900
May 13, 2021601.54606.46559.65571.69571.6944,184,900
May 12, 2021602.49620.41586.77589.89589.8933,823,600
May 11, 2021599.24627.10595.60617.20617.2046,503,900
May 10, 2021664.90665.05627.61629.04629.0431,392,400
May 07, 2021665.80690.00660.22672.37672.3723,469,200
May 06, 2021680.76681.02650.00663.54663.5427,784,600
May 05, 2021681.06685.30667.34670.94670.9421,901,900
May 04, 2021678.94683.45657.70673.60673.6029,739,300
May 03, 2021703.80706.00680.50684.90684.9027,043,100
Apr 30, 2021667.59715.47666.14709.44709.4440,758,700
Apr 29, 2021699.51702.25668.50677.00677.0028,845,400
Apr 28, 2021696.41708.50693.60694.40694.4022,271,000
Apr 27, 2021717.96724.00703.35704.74704.7429,437,000
Apr 26, 2021741.00749.30732.61738.20738.2031,038,500
Apr 23, 2021719.80737.36715.46729.40729.4028,370,000
Apr 22, 2021741.50753.77718.04719.69719.6935,590,300
Apr 21, 2021704.77744.84698.00744.12744.1231,215,500
Apr 20, 2021717.42737.25710.69718.99718.9935,609,000
Apr 19, 2021719.60725.40691.80714.63714.6339,686,200
Apr 16, 2021728.65749.41724.60739.78739.7827,979,500
Apr 15, 2021743.10743.69721.31738.85738.8527,848,900
Apr 14, 2021770.70780.79728.03732.23732.2349,017,400
Apr 13, 2021712.70763.00710.66762.32762.3244,652,800
Apr 12, 2021685.70704.80682.09701.98701.9829,135,700
Apr 09, 2021677.77680.97669.43677.02677.0221,437,100
Apr 08, 2021677.38689.55671.65683.80683.8023,924,300
Apr 07, 2021687.00691.38667.84670.97670.9726,309,400
Apr 06, 2021690.30696.55681.37691.62691.6228,271,800
Apr 05, 2021707.71708.16684.70691.05691.0541,842,800
Apr 01, 2021688.37692.42659.42661.75661.7535,298,400
Mar 31, 2021646.62672.00641.11667.93667.9333,337,300
Mar 30, 2021601.75637.66591.01635.62635.6239,432,400
Mar 29, 2021615.64616.48596.02611.29611.2928,637,000
Mar 26, 2021641.87643.82599.89618.71618.7133,852,800
Mar 25, 2021613.00645.50609.50640.39640.3939,224,900
Mar 24, 2021667.91668.02630.11630.27630.2733,795,200
Mar 23, 2021675.77677.80657.51662.16662.1630,491,900
Mar 22, 2021684.59699.62668.75670.00670.0039,512,200
Mar 19, 2021646.60657.23624.62654.87654.8742,894,000
Mar 18, 2021684.29689.23652.00653.16653.1633,369,000
Mar 17, 2021656.87703.73651.01701.81701.8140,372,500
Mar 16, 2021703.35707.92671.00676.88676.8832,195,700
Mar 15, 2021694.09713.18684.04707.94707.9429,335,600
Mar 12, 2021670.00694.88666.14693.73693.7333,583,800
Mar 11, 2021699.40702.50677.18699.60699.6036,253,900
Mar 10, 2021700.30717.85655.06668.06668.0660,605,700
Mar 09, 2021608.18678.09595.21673.58673.5867,523,300
Mar 08, 2021600.55620.13558.79563.00563.0051,787,000
Mar 05, 2021626.06627.84539.49597.95597.9589,396,500
Mar 04, 2021655.80668.45600.00621.44621.4465,919,500
Mar 03, 2021687.99700.70651.71653.20653.2030,208,000
Mar 02, 2021718.28721.11685.00686.44686.4423,732,200
Mar 01, 2021690.11719.00685.05718.43718.4327,136,200
Feb 26, 2021700.00706.70659.51675.50675.5041,089,200
Feb 25, 2021726.15737.21670.58682.22682.2239,023,900
Feb 24, 2021711.85745.00694.17742.02742.0236,767,000
Feb 23, 2021662.13713.61619.00698.84698.8466,606,900
Feb 22, 2021762.64768.50710.20714.50714.5037,269,700
Feb 19, 2021795.00796.79777.37781.30781.3018,958,300
Feb 18, 2021780.90794.69776.27787.38787.3817,957,100
Feb 17, 2021779.09799.84762.01798.15798.1525,996,500
Feb 16, 2021818.00821.00792.44796.22796.2219,802,300
Feb 12, 2021801.26817.33785.33816.12816.1223,768,300
Feb 11, 2021812.44829.88801.73811.66811.6621,622,800
Feb 10, 2021843.64844.82800.02804.82804.8236,216,100
Feb 09, 2021855.12859.80841.75849.46849.4615,157,700
Feb 08, 2021869.67877.77854.75863.42863.4220,161,700
Feb 05, 2021845.00864.77838.97852.23852.2318,566,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...