UK markets open in 6 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
589.89-27.31 (-4.42%)
At close: 4:00PM EDT

582.54 -7.35 (-1.25%)
After hours: 7:59PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 2021602.49620.41586.77589.89589.8932,974,722
11 May 2021599.24627.10595.60617.20617.2046,437,200
10 May 2021664.90665.05627.61629.04629.0431,392,400
07 May 2021665.80690.00660.22672.37672.3723,422,100
06 May 2021680.76681.02650.00663.54663.5427,784,600
05 May 2021681.06685.30667.34670.94670.9421,901,900
04 May 2021678.94683.45657.70673.60673.6029,739,300
03 May 2021703.80706.00680.50684.90684.9027,043,100
30 Apr 2021667.59715.47666.14709.44709.4440,686,400
29 Apr 2021699.51702.25668.50677.00677.0028,845,400
28 Apr 2021696.41708.50693.60694.40694.4022,271,000
27 Apr 2021717.96724.00703.35704.74704.7429,437,000
26 Apr 2021741.00749.30732.61738.20738.2031,038,500
23 Apr 2021719.80737.36715.46729.40729.4028,370,000
22 Apr 2021741.50753.77718.04719.69719.6935,590,300
21 Apr 2021704.77744.84698.00744.12744.1231,215,500
20 Apr 2021717.42737.25710.69718.99718.9935,609,000
19 Apr 2021719.60725.40691.80714.63714.6339,686,200
16 Apr 2021728.65749.41724.60739.78739.7827,979,500
15 Apr 2021743.10743.69721.31738.85738.8527,848,900
14 Apr 2021770.70780.79728.03732.23732.2349,017,400
13 Apr 2021712.70763.00710.66762.32762.3244,652,800
12 Apr 2021685.70704.80682.09701.98701.9829,135,700
09 Apr 2021677.77680.97669.43677.02677.0221,437,100
08 Apr 2021677.38689.55671.65683.80683.8023,924,300
07 Apr 2021687.00691.38667.84670.97670.9726,309,400
06 Apr 2021690.30696.55681.37691.62691.6228,271,800
05 Apr 2021707.71708.16684.70691.05691.0541,842,800
01 Apr 2021688.37692.42659.42661.75661.7535,298,400
31 Mar 2021646.62672.00641.11667.93667.9333,337,300
30 Mar 2021601.75637.66591.01635.62635.6239,432,400
29 Mar 2021615.64616.48596.02611.29611.2928,637,000
26 Mar 2021641.87643.82599.89618.71618.7133,852,800
25 Mar 2021613.00645.50609.50640.39640.3939,224,900
24 Mar 2021667.91668.02630.11630.27630.2733,795,200
23 Mar 2021675.77677.80657.51662.16662.1630,491,900
22 Mar 2021684.59699.62668.75670.00670.0039,512,200
19 Mar 2021646.60657.23624.62654.87654.8742,894,000
18 Mar 2021684.29689.23652.00653.16653.1633,224,800
17 Mar 2021656.87703.73651.01701.81701.8140,372,500
16 Mar 2021703.35707.92671.00676.88676.8832,195,700
15 Mar 2021694.09713.18684.04707.94707.9429,335,600
12 Mar 2021670.00694.88666.14693.73693.7333,583,800
11 Mar 2021699.40702.50677.18699.60699.6036,253,900
10 Mar 2021700.30717.85655.06668.06668.0660,605,700
09 Mar 2021608.18678.09595.21673.58673.5867,523,300
08 Mar 2021600.55620.13558.79563.00563.0051,787,000
05 Mar 2021626.06627.84539.49597.95597.9589,396,500
04 Mar 2021655.80668.45600.00621.44621.4465,919,500
03 Mar 2021687.99700.70651.71653.20653.2030,208,000
02 Mar 2021718.28721.11685.00686.44686.4423,732,200
01 Mar 2021690.11719.00685.05718.43718.4327,136,200
26 Feb 2021700.00706.70659.51675.50675.5041,089,200
25 Feb 2021726.15737.21670.58682.22682.2239,023,900
24 Feb 2021711.85745.00694.17742.02742.0236,767,000
23 Feb 2021662.13713.61619.00698.84698.8466,606,900
22 Feb 2021762.64768.50710.20714.50714.5037,269,700
19 Feb 2021795.00796.79777.37781.30781.3018,958,300
18 Feb 2021780.90794.69776.27787.38787.3817,957,100
17 Feb 2021779.09799.84762.01798.15798.1525,996,500
16 Feb 2021818.00821.00792.44796.22796.2219,802,300
12 Feb 2021801.26817.33785.33816.12816.1223,768,300
11 Feb 2021812.44829.88801.73811.66811.6621,622,800
10 Feb 2021843.64844.82800.02804.82804.8236,216,100
09 Feb 2021855.12859.80841.75849.46849.4615,157,700
08 Feb 2021869.67877.77854.75863.42863.4220,161,700
05 Feb 2021845.00864.77838.97852.23852.2318,566,600
04 Feb 2021855.00856.50833.42849.99849.9915,812,700
03 Feb 2021877.02878.08853.06854.69854.6918,343,500
02 Feb 2021844.68880.50842.20872.79872.7924,346,200
01 Feb 2021814.29842.00795.56839.81839.8125,391,400
29 Jan 2021830.00842.41780.10793.53793.5334,990,800
28 Jan 2021820.00848.00801.00835.43835.4326,378,000
27 Jan 2021870.35891.50858.66864.16864.1627,334,000
26 Jan 2021891.38895.90871.60883.09883.0923,131,600
25 Jan 2021855.00900.40838.82880.80880.8041,173,400
22 Jan 2021834.31848.00828.62846.64846.6420,066,500
21 Jan 2021855.00855.72841.42844.99844.9920,521,100
20 Jan 2021858.74859.50837.28850.45850.4525,665,900
19 Jan 2021837.80850.00833.00844.55844.5525,367,000
15 Jan 2021852.00859.90819.10826.16826.1638,777,600
14 Jan 2021843.39863.00838.75845.00845.0031,266,300
13 Jan 2021852.76860.47832.00854.41854.4133,312,500
12 Jan 2021831.00868.00827.34849.44849.4446,270,700
11 Jan 2021849.40854.43803.62811.19811.1959,301,600
08 Jan 2021856.00884.49838.39880.02880.0275,055,500
07 Jan 2021777.63816.99775.20816.04816.0451,498,900
06 Jan 2021758.49774.00749.10755.98755.9844,700,000
05 Jan 2021723.66740.84719.20735.11735.1132,245,200
04 Jan 2021719.46744.49717.19729.77729.7748,638,200
31 Dec 2020699.99718.72691.12705.67705.6749,649,900
30 Dec 2020672.00696.60668.36694.78694.7842,846,000
29 Dec 2020661.00669.90655.00665.99665.9922,910,800
28 Dec 2020674.51681.40660.80663.69663.6932,278,600
24 Dec 2020642.99666.09641.00661.77661.7722,865,600
23 Dec 2020632.20651.50622.57645.98645.9833,173,000
22 Dec 2020648.00649.88614.23640.34640.3451,716,000
21 Dec 2020666.24668.50646.07649.86649.8658,045,300
18 Dec 2020668.90695.00628.54695.00695.00222,126,200
17 Dec 2020628.19658.82619.50655.90655.9056,270,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...