UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
794.49+20.10 (+2.60%)
As of 1:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021773.12796.99769.31794.49794.4919,094,984
24 Sept 2021745.89774.80744.56774.39774.3921,336,900
23 Sept 2021755.00758.20747.92753.64753.6411,947,500
22 Sept 2021743.53753.67739.12751.94751.9415,126,300
21 Sept 2021734.79744.74730.44739.38739.3816,330,700
20 Sept 2021734.56742.00718.62730.17730.1724,757,700
17 Sept 2021757.15761.04750.00759.49759.4928,186,100
16 Sept 2021752.83758.91747.61756.99756.9913,923,400
15 Sept 2021745.00756.86738.36755.83755.8315,357,700
14 Sept 2021742.57754.47736.40744.49744.4918,524,900
13 Sept 2021740.21744.78708.85743.00743.0022,952,500
10 Sept 2021759.60762.61734.52736.27736.2715,114,300
09 Sept 2021753.41762.10751.63754.86754.8614,077,700
08 Sept 2021761.58764.45740.77753.87753.8718,793,000
07 Sept 2021740.00760.20739.26752.92752.9220,039,800
03 Sept 2021732.25734.00724.20733.57733.5715,246,100
02 Sept 2021734.50740.97730.54732.39732.3912,777,300
01 Sept 2021734.08741.99731.27734.09734.0913,204,300
31 Aug 2021733.00740.39726.44735.72735.7220,855,400
30 Aug 2021714.72731.00712.73730.91730.9118,604,200
27 Aug 2021705.00715.00702.10711.92711.9213,762,100
26 Aug 2021708.31715.40697.62701.16701.1613,214,300
25 Aug 2021707.03716.97704.00711.20711.2012,645,600
24 Aug 2021710.68715.22702.64708.49708.4913,083,100
23 Aug 2021685.44712.13680.75706.30706.3020,264,900
20 Aug 2021682.85692.13673.70680.26680.2614,781,800
19 Aug 2021678.21686.55667.59673.47673.4714,313,500
18 Aug 2021669.75695.77669.35688.99688.9920,349,400
17 Aug 2021672.66674.58648.84665.71665.7123,721,300
16 Aug 2021705.07709.50676.40686.17686.1722,677,400
13 Aug 2021723.71729.90714.34717.17717.1716,698,900
12 Aug 2021706.34722.80699.40722.25722.2517,459,100
11 Aug 2021712.71715.18704.21707.82707.829,800,600
10 Aug 2021713.99716.59701.88709.99709.9913,432,300
09 Aug 2021710.17719.03705.13713.76713.7614,715,300
06 Aug 2021711.90716.33697.63699.10699.1015,576,200
05 Aug 2021716.00720.95711.41714.63714.6312,919,600
04 Aug 2021711.00724.90708.93710.92710.9217,002,600
03 Aug 2021719.00722.65701.01709.74709.7421,620,300
02 Aug 2021700.00726.94698.40709.67709.6733,615,800
30 Jul 2021671.76697.53669.00687.20687.2029,600,500
29 Jul 2021649.79683.69648.80677.35677.3530,394,600
28 Jul 2021647.00654.97639.40646.98646.9816,006,600
27 Jul 2021663.40666.50627.24644.78644.7832,813,300
26 Jul 2021650.97668.20647.11657.62657.6225,336,600
23 Jul 2021646.36648.80637.30643.38643.3814,604,900
22 Jul 2021656.44662.17644.60649.26649.2615,105,700
21 Jul 2021659.61664.86650.29655.29655.2913,953,300
20 Jul 2021651.99662.39640.50660.50660.5015,487,100
19 Jul 2021629.89647.20621.29646.22646.2221,297,100
16 Jul 2021654.68656.70642.20644.22644.2216,371,000
15 Jul 2021658.39666.14637.88650.60650.6020,209,600
14 Jul 2021670.75678.61652.84653.38653.3821,641,200
13 Jul 2021686.32693.28666.30668.54668.5420,966,100
12 Jul 2021662.20687.24662.16685.70685.7025,927,000
09 Jul 2021653.18658.91644.69656.95656.9518,140,500
08 Jul 2021628.37654.43620.46652.81652.8122,773,300
07 Jul 2021664.27665.70638.32644.65644.6518,792,000
06 Jul 2021681.71684.00651.40659.58659.5823,284,500
02 Jul 2021678.98700.00673.26678.90678.9027,054,500
01 Jul 2021683.92687.99672.80677.92677.9218,634,500
30 Jun 2021679.77692.81678.14679.70679.7018,924,900
29 Jun 2021684.65687.51675.89680.76680.7617,381,300
28 Jun 2021671.64694.70670.32688.72688.7221,628,200
25 Jun 2021689.58693.81668.70671.87671.8732,496,700
24 Jun 2021674.99697.62667.61679.82679.8245,982,400
23 Jun 2021632.00657.20630.04656.57656.5731,099,200
22 Jun 2021618.25628.57615.50623.71623.7119,158,900
21 Jun 2021624.48631.39608.88620.83620.8324,812,700
18 Jun 2021613.37628.35611.80623.31623.3124,560,900
17 Jun 2021601.89621.47601.34616.60616.6022,701,400
16 Jun 2021597.54608.50593.50604.87604.8722,144,100
15 Jun 2021616.69616.79598.23599.36599.3617,764,100
14 Jun 2021612.23625.49609.18617.69617.6920,424,000
11 Jun 2021610.23612.56601.52609.89609.8916,205,300
10 Jun 2021603.88616.59600.50610.12610.1223,919,600
09 Jun 2021602.17611.79597.63598.78598.7816,584,600
08 Jun 2021623.01623.09595.50603.59603.5926,053,400
07 Jun 2021591.83610.00582.88605.13605.1322,543,700
04 Jun 2021579.71600.61577.20599.05599.0524,036,900
03 Jun 2021601.80604.55571.22572.84572.8430,111,900
02 Jun 2021620.13623.36599.14605.12605.1223,302,800
01 Jun 2021627.80633.80620.55623.90623.9018,084,900
28 May 2021628.50635.59622.38625.22625.2222,737,000
27 May 2021620.24631.13616.21630.85630.8526,370,600
26 May 2021607.56626.17601.50619.13619.1328,639,300
25 May 2021607.31613.99595.71604.69604.6928,005,900
24 May 2021581.60614.48573.65606.44606.4434,558,100
21 May 2021596.11596.68580.00580.88580.8826,030,600
20 May 2021575.00588.85571.07586.78586.7830,821,100
19 May 2021552.55566.21546.98563.46563.4639,578,400
18 May 2021568.00596.25563.38577.87577.8736,830,600
17 May 2021575.55589.73561.20576.83576.8332,390,400
14 May 2021583.41592.87570.46589.74589.7433,370,900
13 May 2021601.54606.46559.65571.69571.6944,184,900
12 May 2021602.49620.41586.77589.89589.8933,823,600
11 May 2021599.24627.10595.60617.20617.2046,503,900
10 May 2021664.90665.05627.61629.04629.0431,392,400
07 May 2021665.80690.00660.22672.37672.3723,469,200
06 May 2021680.76681.02650.00663.54663.5427,784,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...