Tesla, Inc. (0R0X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 182.00 | 184.78 | 178.43 | 179.60 | 179.60 | 298,151 |
| 02 May 2024 | 180.58 | 185.18 | 176.04 | 180.00 | 180.00 | 347,195 |
| 01 May 2024 | 191.23 | 191.23 | 178.89 | 180.50 | 180.50 | 701,925 |
| 30 Apr 2024 | 190.30 | 194.05 | 183.03 | 184.25 | 184.25 | 650,305 |
| 29 Apr 2024 | 184.50 | 198.83 | 168.29 | 192.75 | 192.75 | 2,336,261 |
| 26 Apr 2024 | 173.50 | 174.20 | 167.28 | 170.50 | 170.50 | 602,233 |
| 25 Apr 2024 | 158.00 | 166.88 | 158.00 | 166.45 | 166.45 | 713,890 |
| 24 Apr 2024 | 162.30 | 168.40 | 157.51 | 161.30 | 161.30 | 920,953 |
| 23 Apr 2024 | 143.70 | 147.25 | 140.95 | 145.65 | 145.65 | 664,519 |
| 22 Apr 2024 | 143.60 | 146.17 | 138.84 | 140.25 | 140.25 | 765,657 |
| 19 Apr 2024 | 148.01 | 150.85 | 143.99 | 149.95 | 149.95 | 353,440 |
| 18 Apr 2024 | 155.20 | 156.41 | 148.70 | 150.80 | 150.80 | 584,567 |
| 17 Apr 2024 | 156.00 | 159.00 | 147.14 | 155.85 | 155.85 | 428,703 |
| 16 Apr 2024 | 161.50 | 165.06 | 153.74 | 158.00 | 158.00 | 891,466 |
| 15 Apr 2024 | 171.00 | 178.00 | 162.50 | 166.30 | 166.30 | 671,589 |
| 12 Apr 2024 | 173.90 | 174.14 | 170.37 | 172.50 | 172.50 | 364,311 |
| 11 Apr 2024 | 170.87 | 174.93 | 168.51 | 170.50 | 170.50 | 508,366 |
| 10 Apr 2024 | 173.80 | 178.50 | 170.44 | 172.50 | 172.50 | 444,594 |
| 09 Apr 2024 | 173.30 | 179.20 | 171.80 | 175.10 | 175.10 | 936,203 |
| 08 Apr 2024 | 171.00 | 174.50 | 167.80 | 172.80 | 172.80 | 669,808 |
| 05 Apr 2024 | 170.00 | 172.49 | 160.54 | 161.40 | 161.40 | 832,237 |
| 04 Apr 2024 | 169.91 | 177.18 | 168.03 | 171.90 | 171.90 | 598,400 |
| 03 Apr 2024 | 166.20 | 168.78 | 163.28 | 167.70 | 167.70 | 543,920 |
| 02 Apr 2024 | 173.75 | 174.13 | 162.16 | 167.35 | 167.35 | 620,462 |
| 28 Mar 2024 | 177.50 | 180.58 | 175.70 | 177.50 | 177.50 | 379,909 |
| 27 Mar 2024 | 179.50 | 181.87 | 176.03 | 179.00 | 179.00 | 468,435 |
| 26 Mar 2024 | 180.00 | 184.24 | 173.55 | 180.50 | 180.50 | 730,997 |
| 25 Mar 2024 | 171.00 | 175.25 | 168.73 | 172.50 | 172.50 | 526,334 |
| 22 Mar 2024 | 174.00 | 178.83 | 165.88 | 169.25 | 169.25 | 427,449 |
| 21 Mar 2024 | 180.00 | 180.00 | 171.81 | 174.50 | 174.50 | 569,511 |
| 20 Mar 2024 | 175.00 | 175.60 | 170.82 | 172.00 | 172.00 | 549,148 |
| 19 Mar 2024 | 178.00 | 178.00 | 166.00 | 171.25 | 171.25 | 676,720 |
| 18 Mar 2024 | 166.50 | 174.68 | 165.60 | 172.75 | 172.75 | 947,000 |
| 15 Mar 2024 | 168.50 | 168.50 | 159.00 | 161.75 | 161.75 | 432,439 |
| 14 Mar 2024 | 169.50 | 176.00 | 160.56 | 163.75 | 163.75 | 635,786 |
| 13 Mar 2024 | 172.00 | 180.00 | 170.06 | 173.25 | 173.25 | 498,080 |
| 12 Mar 2024 | 174.50 | 180.50 | 172.43 | 176.75 | 176.75 | 345,326 |
| 11 Mar 2024 | 174.98 | 184.42 | 174.82 | 176.50 | 176.50 | 669,685 |
| 08 Mar 2024 | 180.00 | 187.00 | 174.71 | 175.25 | 175.25 | 317,776 |
| 07 Mar 2024 | 178.50 | 179.77 | 172.31 | 177.00 | 177.00 | 387,343 |
| 06 Mar 2024 | 183.00 | 183.60 | 173.71 | 178.50 | 178.50 | 540,275 |
| 05 Mar 2024 | 184.00 | 197.27 | 177.57 | 177.25 | 177.25 | 605,031 |
| 04 Mar 2024 | 205.00 | 205.00 | 186.72 | 191.00 | 191.00 | 561,949 |
| 01 Mar 2024 | 201.00 | 204.46 | 198.50 | 200.50 | 200.50 | 369,636 |
| 29 Feb 2024 | 197.00 | 205.27 | 197.00 | 200.00 | 200.00 | 570,402 |
| 28 Feb 2024 | 200.00 | 205.28 | 198.45 | 205.50 | 205.50 | 792,708 |
| 27 Feb 2024 | 200.00 | 205.60 | 198.26 | 199.50 | 199.50 | 586,754 |
| 26 Feb 2024 | 191.09 | 201.78 | 190.99 | 215.00 | 215.00 | 2,258,551 |
| 23 Feb 2024 | 196.00 | 197.40 | 192.33 | 194.75 | 194.75 | 385,357 |
| 22 Feb 2024 | 195.50 | 197.82 | 191.39 | 194.50 | 194.50 | 432,611 |
| 21 Feb 2024 | 192.13 | 199.43 | 191.89 | 194.75 | 194.75 | 550,577 |
| 20 Feb 2024 | 204.46 | 204.46 | 189.15 | 194.00 | 194.00 | 538,772 |
| 19 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 560 |
| 16 Feb 2024 | 203.00 | 210.00 | 197.41 | 218.00 | 218.00 | 782,548 |
| 15 Feb 2024 | 190.00 | 198.75 | 188.86 | 193.50 | 193.50 | 531,038 |
| 14 Feb 2024 | 185.50 | 187.48 | 183.41 | 185.50 | 185.50 | 586,802 |
| 13 Feb 2024 | 185.00 | 188.51 | 182.00 | 184.75 | 184.75 | 427,723 |
| 12 Feb 2024 | 194.00 | 200.00 | 187.70 | 191.25 | 191.25 | 631,104 |
| 09 Feb 2024 | 191.00 | 194.06 | 188.88 | 191.00 | 191.00 | 580,814 |
| 08 Feb 2024 | 187.90 | 191.62 | 185.58 | 190.75 | 190.75 | 425,443 |
| 07 Feb 2024 | 185.65 | 190.00 | 182.72 | 184.75 | 184.75 | 502,192 |
| 06 Feb 2024 | 179.00 | 186.49 | 176.00 | 183.25 | 183.25 | 586,116 |
| 05 Feb 2024 | 186.50 | 187.72 | 175.01 | 177.50 | 177.50 | 801,585 |
| 02 Feb 2024 | 193.00 | 193.00 | 182.35 | 183.50 | 183.50 | 342,318 |
| 01 Feb 2024 | 186.00 | 191.10 | 184.30 | 186.00 | 186.00 | 420,288 |
| 31 Jan 2024 | 185.65 | 195.38 | 185.30 | 195.25 | 195.25 | 712,798 |
| 30 Jan 2024 | 194.00 | 196.34 | 190.00 | 195.25 | 195.25 | 678,849 |
| 29 Jan 2024 | 186.00 | 190.90 | 183.70 | 190.00 | 190.00 | 741,069 |
| 26 Jan 2024 | 183.00 | 186.49 | 181.96 | 185.00 | 185.00 | 650,081 |
| 25 Jan 2024 | 196.00 | 206.71 | 180.06 | 187.00 | 187.00 | 966,217 |
| 24 Jan 2024 | 210.48 | 213.00 | 208.58 | 213.50 | 213.50 | 428,645 |
| 23 Jan 2024 | 203.00 | 215.62 | 203.00 | 210.00 | 210.00 | 512,594 |
| 22 Jan 2024 | 212.00 | 217.79 | 207.18 | 209.00 | 209.00 | 560,337 |
| 19 Jan 2024 | 211.50 | 213.15 | 207.56 | 212.00 | 212.00 | 441,009 |
| 18 Jan 2024 | 219.00 | 219.00 | 208.75 | 213.00 | 213.00 | 509,961 |
| 17 Jan 2024 | 216.00 | 220.30 | 212.01 | 213.00 | 213.00 | 462,719 |
| 16 Jan 2024 | 219.00 | 223.49 | 212.20 | 221.50 | 221.50 | 548,093 |
| 15 Jan 2024 | 219.00 | 219.00 | 214.00 | 220.50 | 220.50 | 6,500 |
| 12 Jan 2024 | 226.00 | 226.00 | 217.32 | 224.00 | 224.00 | 437,261 |
| 11 Jan 2024 | 231.00 | 235.78 | 225.37 | 225.50 | 225.50 | 491,692 |
| 10 Jan 2024 | 234.00 | 236.50 | 231.40 | 232.50 | 232.50 | 331,108 |
| 09 Jan 2024 | 240.23 | 240.39 | 232.04 | 234.00 | 234.00 | 499,001 |
| 08 Jan 2024 | 237.69 | 240.24 | 235.00 | 238.50 | 238.50 | 242,979 |
| 05 Jan 2024 | 237.00 | 240.09 | 235.00 | 237.00 | 237.00 | 377,187 |
| 04 Jan 2024 | 238.25 | 242.68 | 237.42 | 239.00 | 239.00 | 528,384 |
| 03 Jan 2024 | 248.13 | 248.42 | 236.36 | 239.00 | 239.00 | 620,903 |
| 02 Jan 2024 | 251.00 | 253.18 | 240.00 | 250.00 | 250.00 | 443,944 |
| 29 Dec 2023 | 254.80 | 256.27 | 247.44 | 252.50 | 252.50 | 320,754 |
| 28 Dec 2023 | 262.95 | 265.12 | 255.46 | 259.00 | 259.00 | 480,576 |
| 27 Dec 2023 | 258.00 | 263.32 | 256.23 | 265.00 | 265.00 | 382,831 |
| 22 Dec 2023 | 254.42 | 258.21 | 253.21 | 256.00 | 256.00 | 363,307 |
| 21 Dec 2023 | 248.48 | 253.98 | 248.48 | 260.00 | 260.00 | 551,170 |
| 20 Dec 2023 | 257.00 | 259.84 | 254.88 | 260.00 | 260.00 | 711,914 |
| 19 Dec 2023 | 251.34 | 258.33 | 250.92 | 260.00 | 260.00 | 562,879 |
| 18 Dec 2023 | 255.00 | 260.00 | 251.05 | 260.00 | 260.00 | 514,643 |
| 15 Dec 2023 | 250.17 | 254.00 | 248.34 | 246.50 | 246.50 | 509,347 |
| 14 Dec 2023 | 239.20 | 253.88 | 239.20 | 247.00 | 247.00 | 1,077,913 |
| 13 Dec 2023 | 234.00 | 236.91 | 228.20 | 229.50 | 229.50 | 421,484 |
| 12 Dec 2023 | 239.70 | 240.30 | 233.88 | 232.50 | 232.50 | 438,725 |
| 11 Dec 2023 | 245.00 | 245.00 | 237.48 | 245.00 | 245.00 | 513,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.