TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2019 | 247.90 | 258.55 | 247.13 | 256.96 | 256.96 | 10,205,000 |
| 11 Oct 2019 | 247.15 | 251.08 | 246.81 | 247.89 | 247.89 | 8,475,400 |
| 10 Oct 2019 | 245.28 | 249.28 | 241.58 | 244.74 | 244.74 | 6,283,300 |
| 09 Oct 2019 | 241.32 | 247.30 | 240.65 | 244.53 | 244.53 | 6,894,400 |
| 08 Oct 2019 | 235.87 | 243.94 | 234.50 | 240.05 | 240.05 | 8,678,200 |
| 07 Oct 2019 | 229.80 | 238.56 | 228.55 | 237.72 | 237.72 | 8,064,200 |
| 04 Oct 2019 | 231.61 | 234.78 | 228.07 | 231.43 | 231.43 | 7,995,000 |
| 03 Oct 2019 | 231.86 | 234.48 | 224.28 | 233.03 | 233.03 | 15,084,500 |
| 02 Oct 2019 | 243.29 | 244.65 | 239.43 | 243.13 | 243.13 | 5,631,400 |
| 01 Oct 2019 | 241.50 | 245.95 | 239.13 | 244.69 | 244.69 | 6,162,600 |
| 30 Sep 2019 | 243.00 | 243.98 | 236.11 | 240.87 | 240.87 | 5,879,800 |
| 27 Sep 2019 | 242.20 | 248.71 | 238.73 | 242.13 | 242.13 | 11,116,400 |
| 26 Sep 2019 | 230.66 | 243.31 | 227.40 | 242.56 | 242.56 | 11,884,500 |
| 25 Sep 2019 | 224.56 | 228.98 | 218.36 | 228.70 | 228.70 | 9,427,100 |
| 24 Sep 2019 | 241.52 | 241.99 | 222.61 | 223.21 | 223.21 | 12,891,500 |
| 23 Sep 2019 | 240.00 | 245.18 | 239.22 | 241.23 | 241.23 | 4,340,200 |
| 20 Sep 2019 | 246.49 | 246.95 | 238.16 | 240.62 | 240.62 | 6,353,000 |
| 19 Sep 2019 | 246.00 | 247.94 | 244.84 | 246.60 | 246.60 | 4,795,800 |
| 18 Sep 2019 | 245.00 | 248.17 | 242.37 | 243.49 | 243.49 | 4,170,200 |
| 17 Sep 2019 | 242.47 | 245.60 | 240.37 | 244.79 | 244.79 | 3,865,400 |
| 16 Sep 2019 | 246.00 | 247.43 | 241.17 | 242.81 | 242.81 | 4,728,100 |
| 13 Sep 2019 | 246.96 | 248.45 | 244.87 | 245.20 | 245.20 | 5,313,100 |
| 12 Sep 2019 | 247.70 | 253.50 | 244.40 | 245.87 | 245.87 | 8,581,200 |
| 11 Sep 2019 | 237.38 | 248.17 | 236.00 | 247.10 | 247.10 | 10,042,800 |
| 10 Sep 2019 | 230.80 | 235.54 | 228.94 | 235.54 | 235.54 | 4,883,700 |
| 09 Sep 2019 | 230.00 | 233.76 | 229.23 | 231.79 | 231.79 | 4,802,700 |
| 06 Sep 2019 | 227.20 | 229.64 | 225.17 | 227.45 | 227.45 | 4,189,400 |
| 05 Sep 2019 | 222.50 | 229.80 | 220.85 | 229.58 | 229.58 | 7,395,300 |
| 04 Sep 2019 | 226.89 | 228.46 | 219.21 | 220.68 | 220.68 | 5,761,000 |
| 03 Sep 2019 | 224.08 | 228.95 | 223.16 | 225.01 | 225.01 | 5,354,100 |
| 30 Aug 2019 | 229.15 | 232.44 | 224.21 | 225.61 | 225.61 | 9,320,600 |
| 29 Aug 2019 | 219.00 | 223.40 | 218.00 | 221.71 | 221.71 | 5,179,500 |
| 28 Aug 2019 | 213.69 | 217.25 | 212.31 | 215.59 | 215.59 | 3,225,500 |
| 27 Aug 2019 | 215.74 | 218.80 | 212.03 | 214.08 | 214.08 | 5,416,200 |
| 26 Aug 2019 | 213.60 | 215.02 | 211.54 | 215.00 | 215.00 | 5,051,900 |
| 23 Aug 2019 | 219.97 | 221.17 | 211.00 | 211.40 | 211.40 | 8,538,600 |
| 22 Aug 2019 | 222.80 | 225.40 | 218.22 | 222.15 | 222.15 | 6,559,000 |
| 21 Aug 2019 | 222.01 | 223.22 | 217.60 | 220.83 | 220.83 | 7,794,300 |
| 20 Aug 2019 | 227.62 | 229.09 | 224.54 | 225.86 | 225.86 | 4,125,200 |
| 19 Aug 2019 | 224.21 | 227.83 | 221.70 | 226.83 | 226.83 | 5,309,600 |
| 16 Aug 2019 | 216.66 | 222.24 | 216.02 | 219.94 | 219.94 | 5,098,500 |
| 15 Aug 2019 | 220.86 | 221.56 | 211.55 | 215.64 | 215.64 | 8,159,600 |
| 14 Aug 2019 | 231.21 | 231.50 | 216.69 | 219.62 | 219.62 | 9,562,600 |
| 13 Aug 2019 | 228.81 | 236.00 | 227.55 | 235.00 | 235.00 | 4,848,100 |
| 12 Aug 2019 | 232.99 | 235.77 | 228.75 | 229.01 | 229.01 | 4,663,900 |
| 09 Aug 2019 | 236.05 | 238.96 | 233.81 | 235.01 | 235.01 | 3,898,200 |
| 08 Aug 2019 | 234.45 | 239.80 | 232.65 | 238.30 | 238.30 | 5,274,300 |
| 07 Aug 2019 | 226.50 | 233.57 | 225.80 | 233.42 | 233.42 | 4,776,500 |
| 06 Aug 2019 | 231.88 | 232.50 | 225.75 | 230.75 | 230.75 | 5,564,200 |
| 05 Aug 2019 | 229.60 | 231.37 | 225.78 | 228.32 | 228.32 | 7,028,300 |
| 02 Aug 2019 | 231.35 | 236.27 | 229.23 | 234.34 | 234.34 | 6,136,500 |
| 01 Aug 2019 | 242.65 | 244.51 | 231.77 | 233.85 | 233.85 | 8,259,500 |
| 31 Jul 2019 | 243.00 | 246.68 | 236.65 | 241.61 | 241.61 | 9,178,200 |
| 30 Jul 2019 | 232.90 | 243.36 | 232.18 | 242.26 | 242.26 | 8,109,000 |
| 29 Jul 2019 | 227.09 | 235.94 | 226.03 | 235.77 | 235.77 | 9,273,300 |
| 26 Jul 2019 | 226.92 | 230.26 | 222.25 | 228.04 | 228.04 | 10,027,700 |
| 25 Jul 2019 | 233.50 | 234.50 | 225.55 | 228.82 | 228.82 | 22,418,300 |
| 24 Jul 2019 | 259.17 | 266.07 | 258.16 | 264.88 | 264.88 | 11,072,800 |
| 23 Jul 2019 | 256.71 | 260.48 | 254.50 | 260.17 | 260.17 | 5,023,100 |
| 22 Jul 2019 | 258.75 | 262.15 | 254.19 | 255.68 | 255.68 | 6,842,400 |
| 19 Jul 2019 | 255.69 | 259.96 | 254.62 | 258.18 | 258.18 | 7,048,400 |
| 18 Jul 2019 | 255.05 | 255.75 | 251.89 | 253.54 | 253.54 | 4,758,600 |
| 17 Jul 2019 | 255.67 | 258.31 | 253.35 | 254.86 | 254.86 | 9,764,700 |
| 16 Jul 2019 | 249.30 | 253.53 | 247.93 | 252.38 | 252.38 | 8,149,000 |
| 15 Jul 2019 | 248.00 | 254.42 | 244.86 | 253.50 | 253.50 | 11,000,100 |
| 12 Jul 2019 | 239.75 | 245.38 | 239.71 | 245.08 | 245.08 | 9,200,500 |
| 11 Jul 2019 | 238.14 | 241.50 | 235.80 | 238.60 | 238.60 | 7,514,400 |
| 10 Jul 2019 | 234.15 | 238.94 | 233.14 | 238.92 | 238.92 | 9,145,700 |
| 09 Jul 2019 | 228.97 | 231.00 | 227.28 | 230.06 | 230.06 | 6,190,800 |
| 08 Jul 2019 | 231.24 | 232.25 | 228.66 | 230.34 | 230.34 | 5,880,500 |
| 05 Jul 2019 | 234.57 | 235.45 | 230.80 | 233.10 | 233.10 | 7,065,700 |
| 03 Jul 2019 | 239.39 | 241.57 | 234.51 | 234.90 | 234.90 | 14,201,100 |
| 02 Jul 2019 | 228.89 | 229.15 | 222.22 | 224.55 | 224.55 | 9,259,000 |
| 01 Jul 2019 | 230.21 | 233.10 | 226.28 | 227.17 | 227.17 | 8,213,400 |
| 28 Jun 2019 | 220.99 | 225.17 | 220.80 | 223.46 | 223.46 | 6,851,400 |
| 27 Jun 2019 | 219.45 | 222.90 | 217.35 | 222.84 | 222.84 | 6,339,700 |
| 26 Jun 2019 | 220.31 | 227.23 | 218.10 | 219.27 | 219.27 | 8,507,200 |
| 25 Jun 2019 | 224.39 | 225.34 | 219.49 | 219.76 | 219.76 | 6,182,100 |
| 24 Jun 2019 | 223.24 | 225.86 | 221.02 | 223.64 | 223.64 | 5,750,800 |
| 21 Jun 2019 | 216.22 | 222.18 | 215.50 | 221.86 | 221.86 | 8,202,100 |
| 20 Jun 2019 | 223.00 | 226.90 | 216.35 | 219.62 | 219.62 | 11,863,500 |
| 19 Jun 2019 | 225.11 | 227.77 | 221.06 | 226.43 | 226.43 | 6,575,100 |
| 18 Jun 2019 | 228.72 | 234.74 | 222.56 | 224.74 | 224.74 | 12,715,800 |
| 17 Jun 2019 | 215.48 | 227.00 | 214.27 | 225.03 | 225.03 | 12,316,800 |
| 14 Jun 2019 | 211.25 | 216.65 | 210.40 | 214.92 | 214.92 | 7,433,400 |
| 13 Jun 2019 | 210.38 | 214.90 | 207.51 | 213.91 | 213.91 | 8,168,300 |
| 12 Jun 2019 | 222.95 | 223.38 | 209.00 | 209.26 | 209.26 | 15,197,500 |
| 11 Jun 2019 | 219.14 | 220.90 | 213.50 | 217.10 | 217.10 | 11,653,500 |
| 10 Jun 2019 | 210.25 | 216.94 | 209.01 | 212.88 | 212.88 | 10,585,000 |
| 07 Jun 2019 | 205.00 | 210.84 | 203.50 | 204.50 | 204.50 | 16,003,500 |
| 06 Jun 2019 | 204.44 | 211.00 | 201.80 | 205.95 | 205.95 | 20,242,200 |
| 05 Jun 2019 | 198.68 | 201.28 | 191.85 | 196.59 | 196.59 | 13,510,800 |
| 04 Jun 2019 | 181.10 | 193.98 | 179.61 | 193.60 | 193.60 | 13,807,500 |
| 03 Jun 2019 | 185.51 | 186.68 | 176.99 | 178.97 | 178.97 | 13,064,400 |
| 31 May 2019 | 185.10 | 189.92 | 184.10 | 185.16 | 185.16 | 10,406,700 |
| 30 May 2019 | 188.75 | 192.26 | 187.02 | 188.22 | 188.22 | 7,926,500 |
| 29 May 2019 | 187.10 | 192.39 | 185.04 | 189.86 | 189.86 | 11,968,600 |
| 28 May 2019 | 191.20 | 195.00 | 187.85 | 188.70 | 188.70 | 10,312,900 |
| 24 May 2019 | 199.83 | 199.98 | 188.75 | 190.63 | 190.63 | 14,136,600 |
| 23 May 2019 | 194.34 | 199.47 | 186.22 | 195.49 | 195.49 | 26,547,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...