UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020447.94451.00428.80442.15442.1585,995,000
17 Sep 2020415.60437.79408.00423.43423.4376,779,200
16 Sep 2020439.87457.79435.31441.76441.7672,279,300
15 Sep 2020436.56461.94430.70449.76449.7697,298,200
14 Sep 2020380.95420.00373.30419.62419.6283,020,600
11 Sep 2020381.94382.50360.50372.72372.7260,717,500
10 Sep 2020386.21398.99360.56371.34371.3484,930,600
09 Sep 2020356.60369.00341.51366.28366.2879,465,800
08 Sep 2020356.00368.74329.88330.21330.21115,465,700
04 Sep 2020402.81428.00372.02418.32418.32110,321,900
03 Sep 2020407.23431.80402.00407.00407.0087,596,100
02 Sep 2020478.99479.04405.12447.37447.3796,176,100
01 Sep 2020502.14502.49470.51475.05475.0590,119,400
31 Aug 2020444.61500.14440.11498.32498.32118,374,400
31 Aug 20205:1 Stock split
28 Aug 2020459.02463.70437.30442.68442.68100,406,000
27 Aug 2020436.09459.12428.50447.75447.75118,465,000
26 Aug 2020412.00433.20410.73430.63430.6371,197,000
25 Aug 2020394.98405.59393.60404.67404.6753,294,500
24 Aug 2020425.26425.80385.50402.84402.84100,318,000
21 Aug 2020408.95419.10405.01410.00410.00107,448,000
20 Aug 2020372.14404.40371.41400.37400.37103,059,000
19 Aug 2020373.00382.20368.24375.71375.7161,026,500
18 Aug 2020379.80384.78369.02377.42377.4282,372,500
17 Aug 2020335.40369.17334.57367.13367.13101,211,500
14 Aug 2020333.00333.76325.33330.14330.1462,888,000
13 Aug 2020322.20330.24313.45324.20324.20102,126,500
12 Aug 2020294.00317.00287.00310.95310.95109,494,000
11 Aug 2020279.20284.00273.00274.88274.8843,129,000
10 Aug 2020289.60291.50277.17283.71283.7137,611,500
07 Aug 2020299.91299.95283.00290.54290.5444,482,000
06 Aug 2020298.17303.46295.45297.92297.9229,961,500
05 Aug 2020298.60299.97293.66297.00297.0024,890,000
04 Aug 2020299.00305.48292.40297.40297.4042,075,000
03 Aug 2020289.84301.96288.88297.00297.0044,046,500
31 Jul 2020303.00303.41284.20286.15286.1561,235,000
30 Jul 2020297.60302.65294.20297.50297.5038,105,000
29 Jul 2020300.20306.96297.40299.82299.8247,134,500
28 Jul 2020300.80312.94294.88295.30295.3079,043,500
27 Jul 2020287.00309.59282.60307.92307.9280,243,500
24 Jul 2020283.20293.00273.31283.40283.4096,983,000
23 Jul 2020335.79337.80296.15302.61302.61121,642,500
22 Jul 2020319.80325.28312.40318.47318.4770,805,500
21 Jul 2020327.99335.00311.60313.67313.6780,786,500
20 Jul 2020303.80330.00297.60328.60328.6085,607,000
17 Jul 2020302.69307.50298.00300.17300.1746,650,000
16 Jul 2020295.43306.34293.20300.13300.1371,504,000
15 Jul 2020308.60310.00291.40309.20309.2081,839,000
14 Jul 2020311.20318.00286.20303.36303.36117,090,500
13 Jul 2020331.80359.00294.22299.41299.41194,927,000
10 Jul 2020279.20309.78275.20308.93308.93116,688,000
09 Jul 2020279.40281.71270.26278.86278.8658,588,000
08 Jul 2020281.00283.45262.27273.18273.1881,556,500
07 Jul 2020281.00285.90267.34277.97277.97107,448,500
06 Jul 2020255.34275.56253.21274.32274.32102,849,500
02 Jul 2020244.30245.60237.12241.73241.7386,250,500
01 Jul 2020216.60227.07216.10223.93223.9366,634,500
30 Jun 2020201.30217.54200.75215.96215.9684,592,500
29 Jun 2020193.80202.00189.70201.87201.8745,132,000
26 Jun 2020198.96199.00190.97191.95191.9544,274,500
25 Jun 2020190.85197.20187.43197.20197.2046,272,500
24 Jun 2020198.82200.18190.63192.17192.1754,798,000
23 Jun 2020199.78202.40198.80200.36200.3631,826,500
22 Jun 2020199.99201.78198.00198.86198.8631,812,000
19 Jun 2020202.56203.19198.27200.18200.1843,398,500
18 Jun 2020200.60203.84198.89200.79200.7948,759,500
17 Jun 2020197.54201.00196.51198.36198.3649,454,000
16 Jun 2020202.37202.58192.48196.43196.4370,255,500
15 Jun 2020183.56199.77181.70198.18198.1878,486,000
12 Jun 2020196.00197.60182.52187.06187.0683,817,000
11 Jun 2020198.04203.79194.40194.57194.5779,582,500
10 Jun 2020198.38205.50196.50205.01205.0192,817,000
09 Jun 2020188.00190.89184.79188.13188.1356,941,000
08 Jun 2020183.80190.00181.83189.98189.9870,873,500
05 Jun 2020175.57177.30173.24177.13177.1339,059,500
04 Jun 2020177.98179.15171.69172.88172.8844,438,500
03 Jun 2020177.62179.59176.02176.59176.5939,747,500
02 Jun 2020178.94181.73174.20176.31176.3167,828,000
01 Jun 2020171.60179.80170.82179.62179.6274,697,500
29 May 2020161.75167.00160.84167.00167.0059,062,500
28 May 2020162.70164.95160.34161.16161.1636,278,000
27 May 2020164.17165.54157.00164.05164.0557,747,500
26 May 2020166.90166.92163.14163.77163.7740,448,500
22 May 2020164.43166.36162.40163.38163.3849,937,500
21 May 2020163.20166.50159.20165.52165.5261,273,000
20 May 2020164.10165.20162.36163.11163.1136,546,500
19 May 2020163.03164.41161.22161.60161.6048,182,500
18 May 2020165.56166.94160.78162.73162.7358,490,500
15 May 2020158.07161.01157.31159.83159.8352,592,000
14 May 2020156.00160.67152.80160.67160.6768,411,000
13 May 2020164.17165.20152.66158.19158.1995,327,500
12 May 2020165.40168.66161.60161.88161.8879,534,500
11 May 2020158.10164.80157.00162.26162.2682,598,000
08 May 2020158.75164.80157.40163.88163.8880,650,500
07 May 2020155.44159.28154.47156.01156.0157,638,500
06 May 2020155.30157.96152.22156.52156.5255,616,000
05 May 2020157.96159.78152.44153.64153.6484,958,500
04 May 2020140.20152.40139.60152.24152.2496,185,500
01 May 2020151.00154.55136.61140.26140.26162,659,000
30 Apr 2020171.04173.96152.70156.38156.38142,359,500
*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