TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020570.63573.86554.26564.82564.8214,324,000
23 Jan 2020564.25582.00555.60572.20572.2019,651,000
22 Jan 2020571.89594.50559.10569.56569.5631,369,000
21 Jan 2020530.25548.58528.41547.20547.2017,803,500
17 Jan 2020507.61515.67503.16510.50510.5013,629,100
16 Jan 2020493.75514.46492.17513.49513.4921,736,700
15 Jan 2020529.76537.84516.79518.50518.5017,368,800
14 Jan 2020544.26547.41524.90537.92537.9228,996,200
13 Jan 2020493.50525.63492.00524.86524.8626,517,600
10 Jan 2020481.79484.94473.70478.15478.1512,959,500
09 Jan 2020497.10498.80472.87481.34481.3428,440,400
08 Jan 2020473.70498.49468.23492.14492.1431,144,300
07 Jan 2020461.40471.63453.36469.06469.0617,882,100
06 Jan 2020440.47451.56440.00451.54451.5410,133,000
03 Jan 2020440.50454.00436.92443.01443.0117,778,500
02 Jan 2020424.50430.70421.71430.26430.269,532,100
31 Dec 2019405.00421.29402.08418.33418.3310,285,700
30 Dec 2019428.79429.00409.26414.70414.7012,586,400
27 Dec 2019435.00435.31426.11430.38430.389,945,700
26 Dec 2019427.91433.48426.35430.94430.9410,633,900
24 Dec 2019418.36425.47412.69425.25425.258,054,700
23 Dec 2019411.78422.01410.00419.22419.2213,319,600
20 Dec 2019410.29413.00400.19405.59405.5914,752,700
19 Dec 2019397.32406.85396.50404.04404.0418,107,100
18 Dec 2019380.63395.22380.58393.15393.1514,121,000
17 Dec 2019378.99385.50375.90378.99378.998,496,800
16 Dec 2019362.55383.61362.50381.50381.5018,174,200
13 Dec 2019361.05365.21354.64358.39358.396,570,900
12 Dec 2019354.92362.74353.23359.68359.687,763,900
11 Dec 2019351.88357.19351.09352.70352.706,897,800
10 Dec 2019339.96350.73339.31348.84348.848,828,300
09 Dec 2019336.59344.45335.08339.53339.539,023,100
06 Dec 2019335.00338.86334.77335.89335.897,612,400
05 Dec 2019332.83334.42327.25330.37330.373,724,600
04 Dec 2019337.75337.86332.85333.03333.035,533,000
03 Dec 2019332.62337.91332.19336.20336.206,573,700
02 Dec 2019329.40336.38328.69334.87334.876,074,500
29 Nov 2019331.11331.26327.50329.94329.942,465,600
27 Nov 2019331.12333.93328.57331.29331.295,555,600
26 Nov 2019335.27335.50327.10328.92328.927,947,400
25 Nov 2019344.32344.57334.46336.34336.3412,339,500
22 Nov 2019340.16341.00330.00333.04333.0416,870,600
21 Nov 2019354.51360.84354.00354.83354.836,110,000
20 Nov 2019360.00361.20349.57352.22352.226,725,100
19 Nov 2019351.75359.99347.80359.52359.527,724,800
18 Nov 2019352.92353.15346.10349.99349.994,400,400
15 Nov 2019350.64352.80348.36352.17352.174,809,000
14 Nov 2019346.11353.84342.91349.35349.356,464,900
13 Nov 2019355.00356.33345.18346.11346.118,420,100
12 Nov 2019346.90350.37344.04349.93349.937,359,400
11 Nov 2019343.95349.19342.00345.09345.099,986,700
08 Nov 2019334.50337.46332.50337.14337.146,069,200
07 Nov 2019329.14341.50328.02335.54335.5414,467,300
06 Nov 2019318.00326.72314.50326.58326.587,940,900
05 Nov 2019319.62323.51316.12317.22317.226,943,400
04 Nov 2019314.80321.94309.26317.47317.478,787,000
01 Nov 2019316.32316.48309.80313.31313.316,383,900
31 Oct 2019313.10319.00313.00314.92314.925,067,000
30 Oct 2019313.00318.79309.97315.01315.019,641,800
29 Oct 2019319.99324.30314.75316.22316.2212,684,300
28 Oct 2019327.54340.84322.60327.71327.7118,870,300
25 Oct 2019297.72330.00296.11328.13328.1330,006,100
24 Oct 2019298.37304.93289.20299.68299.6829,720,900
23 Oct 2019254.50256.14251.35254.68254.685,261,100
22 Oct 2019254.32258.33250.85255.58255.584,600,800
21 Oct 2019258.33259.50250.18253.50253.505,020,300
18 Oct 2019260.70262.80255.10256.95256.955,749,800
17 Oct 2019262.50264.78260.17261.97261.974,769,300
16 Oct 2019257.39262.10256.92259.75259.756,684,100
15 Oct 2019257.70260.00254.12257.89257.896,432,800
14 Oct 2019247.90258.55247.13256.96256.9610,205,000
11 Oct 2019247.15251.08246.81247.89247.898,475,400
10 Oct 2019245.28249.28241.58244.74244.746,283,300
09 Oct 2019241.32247.30240.65244.53244.536,894,400
08 Oct 2019235.87243.94234.50240.05240.058,678,200
07 Oct 2019229.80238.56228.55237.72237.728,064,200
04 Oct 2019231.61234.78228.07231.43231.437,995,000
03 Oct 2019231.86234.48224.28233.03233.0315,084,500
02 Oct 2019243.29244.65239.43243.13243.135,631,400
01 Oct 2019241.50245.95239.13244.69244.696,162,600
30 Sep 2019243.00243.98236.11240.87240.875,879,800
27 Sep 2019242.20248.71238.73242.13242.1311,116,400
26 Sep 2019230.66243.31227.40242.56242.5611,884,500
25 Sep 2019224.56228.98218.36228.70228.709,427,100
24 Sep 2019241.52241.99222.61223.21223.2112,891,500
23 Sep 2019240.00245.18239.22241.23241.234,340,200
20 Sep 2019246.49246.95238.16240.62240.626,353,000
19 Sep 2019246.00247.94244.84246.60246.604,795,800
18 Sep 2019245.00248.17242.37243.49243.494,170,200
17 Sep 2019242.47245.60240.37244.79244.793,865,400
16 Sep 2019246.00247.43241.17242.81242.814,728,100
13 Sep 2019246.96248.45244.87245.20245.205,313,100
12 Sep 2019247.70253.50244.40245.87245.878,581,200
11 Sep 2019237.38248.17236.00247.10247.1010,042,800
10 Sep 2019230.80235.54228.94235.54235.544,883,700
09 Sep 2019230.00233.76229.23231.79231.794,802,700
06 Sep 2019227.20229.64225.17227.45227.454,189,400
05 Sep 2019222.50229.80220.85229.58229.587,395,300
04 Sep 2019226.89228.46219.21220.68220.685,761,000
03 Sep 2019224.08228.95223.16225.01225.015,354,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more