UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
663.90-45.52 (-6.42%)
At close: 04:00PM EDT
665.40 +1.50 (+0.23%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022713.99721.58633.00663.90663.9048,190,600
19 May 2022707.00734.00694.11709.42709.4230,098,900
18 May 2022744.52760.50700.81709.81709.8129,270,600
17 May 2022747.36764.48728.85761.61761.6126,745,400
16 May 2022767.16769.76719.09724.37724.3728,699,500
13 May 2022773.48787.35751.57769.59769.5930,651,800
12 May 2022701.00759.66680.00728.00728.0046,771,000
11 May 2022795.00809.77727.20734.00734.0032,408,200
10 May 2022819.31825.36774.25800.04800.0428,133,900
09 May 2022836.45845.63781.15787.11787.1130,270,100
06 May 2022887.00888.00843.11865.65865.6524,264,100
05 May 2022939.02945.60857.70873.28873.2830,839,700
04 May 2022903.94955.50885.28952.62952.6227,214,600
03 May 2022903.18924.08888.59909.25909.2521,236,500
02 May 2022860.77906.36848.03902.94902.9425,260,500
29 Apr 2022902.25934.40870.00870.76870.7629,313,400
28 Apr 2022899.98900.00821.70877.51877.5141,649,500
27 Apr 2022898.58918.00877.36881.51881.5125,652,100
26 Apr 2022995.431,000.00875.00876.42876.4245,377,900
25 Apr 2022978.971,008.62975.30998.02998.0222,780,400
22 Apr 20221,014.911,034.85994.001,005.051,005.0523,232,200
21 Apr 20221,074.731,092.22996.421,008.781,008.7835,138,800
20 Apr 20221,030.001,034.00975.25977.20977.2023,570,400
19 Apr 20221,005.061,034.94995.331,028.151,028.1516,615,900
18 Apr 2022989.031,014.92973.411,004.291,004.2917,238,400
14 Apr 2022999.291,012.71982.19985.00985.0019,474,100
13 Apr 2022981.081,026.24973.101,022.371,022.3718,373,700
12 Apr 2022997.641,021.19976.60986.95986.9521,992,000
11 Apr 2022980.401,008.47974.64975.93975.9319,785,700
08 Apr 20221,043.211,048.441,022.441,025.491,025.4918,337,900
07 Apr 20221,052.391,076.591,021.541,057.261,057.2626,482,400
06 Apr 20221,073.471,079.001,027.701,045.761,045.7629,782,800
05 Apr 20221,136.301,152.871,087.301,091.261,091.2626,691,700
04 Apr 20221,089.381,149.911,072.531,145.451,145.4527,345,300
01 Apr 20221,081.151,094.751,066.641,084.591,084.5918,087,700
31 Mar 20221,094.571,103.141,076.641,077.601,077.6016,330,900
30 Mar 20221,091.171,113.951,084.001,093.991,093.9919,955,000
29 Mar 20221,107.991,114.771,073.111,099.571,099.5724,538,300
28 Mar 20221,065.101,097.881,053.601,091.841,091.8434,168,700
25 Mar 20221,008.001,021.80997.321,010.641,010.6420,677,200
24 Mar 20221,009.731,024.49988.801,013.921,013.9222,973,600
23 Mar 2022979.941,040.70976.40999.11999.1140,225,400
22 Mar 2022930.00997.86921.75993.98993.9835,289,500
21 Mar 2022914.98942.85907.09921.16921.1627,327,200
18 Mar 2022874.49907.85867.39905.39905.3933,471,400
17 Mar 2022830.99875.00825.72871.60871.6022,194,300
16 Mar 2022809.00842.00802.26840.23840.2328,009,600
15 Mar 2022775.27805.57756.57801.89801.8922,280,400
14 Mar 2022780.61800.70756.04766.37766.3723,717,400
11 Mar 2022840.20843.80793.77795.35795.3522,345,700
10 Mar 2022851.45854.45810.36838.30838.3019,549,500
09 Mar 2022839.48860.56832.01858.97858.9719,728,000
08 Mar 2022795.53849.99782.17824.40824.4026,799,700
07 Mar 2022856.30866.14804.57804.58804.5824,164,700
04 Mar 2022849.10855.65825.16838.29838.2922,333,200
03 Mar 2022878.77886.44832.60839.29839.2920,541,200
02 Mar 2022872.13886.48844.27879.89879.8924,881,100
01 Mar 2022869.68889.88853.78864.37864.3724,922,300
28 Feb 2022815.01876.86814.71870.43870.4333,002,300
25 Feb 2022809.23819.50782.40809.87809.8725,355,900
24 Feb 2022700.39802.48700.00800.77800.7745,107,400
23 Feb 2022830.43835.30760.56764.04764.0431,752,300
22 Feb 2022834.13856.73801.10821.53821.5327,762,700
18 Feb 2022886.00886.87837.61856.98856.9822,833,900
17 Feb 2022913.26918.50874.10876.35876.3518,392,800
16 Feb 2022914.05926.43901.21923.39923.3917,098,100
15 Feb 2022900.00923.00893.38922.43922.4319,095,400
14 Feb 2022861.57898.88853.15875.76875.7622,585,500
11 Feb 2022909.63915.96850.70860.00860.0026,548,600
10 Feb 2022908.37943.81896.70904.55904.5522,042,300
09 Feb 2022935.00946.27920.00932.00932.0017,419,800
08 Feb 2022905.53926.29894.80922.00922.0016,909,700
07 Feb 2022923.79947.77902.71907.34907.3420,331,500
04 Feb 2022897.22936.50881.17923.32923.3224,541,800
03 Feb 2022882.00937.00880.52891.14891.1426,285,200
02 Feb 2022928.18931.50889.41905.66905.6622,264,300
01 Feb 2022935.21943.70905.00931.25931.2524,379,400
31 Jan 2022872.71937.99862.05936.72936.7234,812,000
28 Jan 2022831.56857.50792.01846.35846.3544,929,700
27 Jan 2022933.36935.39829.00829.10829.1049,036,500
26 Jan 2022952.43987.69906.00937.41937.4134,955,800
25 Jan 2022914.20951.26903.21918.40918.4028,865,300
24 Jan 2022904.76933.51851.47930.00930.0050,521,900
21 Jan 2022996.341,004.55940.50943.90943.9034,472,000
20 Jan 20221,009.731,041.66994.00996.27996.2723,496,200
19 Jan 20221,041.711,054.67995.00995.65995.6525,147,500
18 Jan 20221,026.611,070.791,016.061,030.511,030.5122,247,800
14 Jan 20221,019.881,052.001,013.381,049.611,049.6124,308,100
13 Jan 20221,109.071,115.601,026.541,031.561,031.5632,403,300
12 Jan 20221,078.851,114.841,072.591,106.221,106.2227,913,000
11 Jan 20221,053.671,075.851,038.821,064.401,064.4022,021,100
10 Jan 20221,000.001,059.10980.001,058.121,058.1230,605,000
07 Jan 20221,080.371,080.931,010.001,026.961,026.9628,054,900
06 Jan 20221,077.001,088.001,020.501,064.701,064.7030,112,200
05 Jan 20221,146.651,170.341,081.011,088.121,088.1226,706,600
04 Jan 20221,189.551,208.001,123.051,149.591,149.5933,416,100
03 Jan 20221,147.751,201.071,136.041,199.781,199.7834,643,800
31 Dec 20211,073.441,082.001,054.591,056.781,056.7813,577,900
30 Dec 20211,061.331,095.551,053.151,070.341,070.3415,680,300
29 Dec 20211,098.641,104.001,064.141,086.191,086.1918,718,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...