UK markets close in 6 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.11-4.37 (-2.71%)
At close: 04:00PM EDT
158.99 +1.88 (+1.20%)
Pre-market: 04:37AM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024156.74158.19153.75157.11157.1196,843,300
15 Apr 2024170.24170.69161.38161.48161.48100,245,300
12 Apr 2024172.34173.81170.36171.05171.0564,506,600
11 Apr 2024172.55175.88168.51174.60174.6094,516,000
10 Apr 2024173.04174.93170.01171.76171.7684,532,400
09 Apr 2024172.91179.22171.92176.88176.88103,232,700
08 Apr 2024169.34174.50167.79172.98172.98104,423,300
05 Apr 2024169.08170.86160.51164.90164.90141,250,700
04 Apr 2024170.07177.19168.01171.11171.11123,162,000
03 Apr 2024164.02168.82163.28168.38168.3882,950,100
02 Apr 2024164.75167.69163.43166.63166.63116,650,600
01 Apr 2024176.17176.75170.21175.22175.2281,562,100
28 Mar 2024177.45179.57175.30175.79175.7977,654,800
27 Mar 2024181.41181.91176.00179.83179.8381,804,000
26 Mar 2024178.58184.25177.38177.67177.67113,186,200
25 Mar 2024168.76175.24168.73172.63172.6374,228,600
22 Mar 2024166.69171.20166.30170.83170.8375,454,700
21 Mar 2024176.39178.18171.80172.82172.8273,178,000
20 Mar 2024173.00176.25170.82175.66175.6683,846,700
19 Mar 2024172.36172.82167.42171.32171.3277,271,400
18 Mar 2024170.02174.72165.90173.80173.80108,214,400
15 Mar 2024163.16165.18160.76163.57163.5796,971,900
14 Mar 2024167.77171.17160.51162.50162.50126,325,700
13 Mar 2024173.05176.05169.15169.48169.48106,524,500
12 Mar 2024177.77179.43172.41177.54177.5487,391,700
11 Mar 2024175.45182.87174.80177.77177.7785,391,500
08 Mar 2024181.50182.73174.70175.34175.3485,315,300
07 Mar 2024174.35180.04173.70178.65178.65102,129,000
06 Mar 2024179.99181.58173.70176.54176.54107,920,900
05 Mar 2024183.05184.59177.57180.74180.74119,660,800
04 Mar 2024198.73199.75186.72188.14188.14134,334,900
01 Mar 2024200.52204.52198.50202.64202.6482,099,200
29 Feb 2024204.18205.28198.45201.88201.8885,907,000
28 Feb 2024200.42205.30198.44202.04202.0499,806,200
27 Feb 2024204.04205.60198.26199.73199.73108,645,400
26 Feb 2024192.29201.78192.00199.40199.40111,747,100
23 Feb 2024195.31197.57191.50191.97191.9778,841,900
22 Feb 2024194.00198.32191.36197.41197.4192,739,500
21 Feb 2024193.36199.44191.95194.77194.77103,844,000
20 Feb 2024196.13198.60189.13193.76193.76104,545,800
16 Feb 2024202.06203.17197.40199.95199.95111,173,600
15 Feb 2024189.16200.88188.86200.45200.45120,831,800
14 Feb 2024185.30188.89183.35188.71188.7181,203,000
13 Feb 2024183.99187.26182.11184.02184.0286,759,500
12 Feb 2024192.11194.73187.28188.13188.1395,498,600
09 Feb 2024190.18194.12189.48193.57193.5784,476,300
08 Feb 2024189.00191.62185.58189.56189.5683,034,000
07 Feb 2024188.18189.79182.68187.58187.58111,535,200
06 Feb 2024177.21186.49177.11185.10185.10122,676,000
05 Feb 2024184.26184.68175.01181.06181.06134,294,400
02 Feb 2024185.04188.69182.00187.91187.91110,505,100
01 Feb 2024188.50189.88184.28188.86188.8691,843,300
31 Jan 2024187.00193.97185.85187.29187.29103,221,400
30 Jan 2024195.33196.36190.61191.59191.59109,982,300
29 Jan 2024185.63191.48183.67190.93190.93125,013,100
26 Jan 2024185.50186.78182.10183.25183.25107,343,200
25 Jan 2024189.70193.00180.06182.63182.63198,076,800
24 Jan 2024211.88212.73206.77207.83207.83123,369,900
23 Jan 2024211.30215.65207.75209.14209.14106,605,900
22 Jan 2024212.26217.80206.27208.80208.80117,952,500
19 Jan 2024209.99213.19207.56212.19212.19102,095,800
18 Jan 2024216.88217.45208.74211.88211.88108,595,400
17 Jan 2024214.86215.67212.01215.55215.55103,164,400
16 Jan 2024215.10223.49212.18219.91219.91115,355,000
12 Jan 2024220.08225.34217.15218.89218.89122,889,000
11 Jan 2024230.57230.93225.37227.22227.22105,873,600
10 Jan 2024235.10235.50231.29233.94233.9491,628,500
09 Jan 2024238.11238.96232.04234.96234.9696,705,700
08 Jan 2024236.14241.25235.30240.45240.4585,166,600
05 Jan 2024236.86240.12234.90237.49237.4992,379,400
04 Jan 2024239.25242.70237.73237.93237.93102,629,300
03 Jan 2024244.98245.68236.32238.45238.45121,082,600
02 Jan 2024250.08251.25244.41248.42248.42104,654,200
29 Dec 2023255.10255.19247.43248.48248.48100,615,300
28 Dec 2023263.66265.13252.71253.18253.18113,619,900
27 Dec 2023258.35263.34257.52261.44261.44106,494,400
26 Dec 2023254.49257.97252.91256.61256.6186,892,400
22 Dec 2023256.76258.22251.37252.54252.5493,249,800
21 Dec 2023251.90254.80248.55254.50254.50109,594,200
20 Dec 2023256.41259.84247.00247.14247.14125,097,000
19 Dec 2023253.48258.34253.01257.22257.22106,737,400
18 Dec 2023253.78258.74251.36252.08252.08116,416,500
15 Dec 2023251.21254.13248.30253.50253.50135,720,800
14 Dec 2023241.22253.88240.79251.05251.05160,829,200
13 Dec 2023234.19240.30228.20239.29239.29146,286,300
12 Dec 2023238.55238.99233.87237.01237.0195,328,300
11 Dec 2023242.74243.44237.45239.74239.7497,913,900
08 Dec 2023240.27245.27239.27243.84243.84102,980,100
07 Dec 2023241.55244.08236.98242.64242.64107,142,300
06 Dec 2023242.92246.57239.17239.37239.37126,436,200
05 Dec 2023233.87246.66233.70238.72238.72137,971,100
04 Dec 2023235.75239.37233.29235.58235.58104,099,800
01 Dec 2023233.14240.19231.90238.83238.83121,173,500
30 Nov 2023245.14245.22236.91240.08240.08132,353,200
29 Nov 2023249.21252.75242.76244.14244.14135,401,300
28 Nov 2023236.68247.00234.01246.72246.72148,549,900
27 Nov 2023236.89238.33232.10236.08236.08112,031,800
24 Nov 2023233.75238.75232.33235.45235.4565,125,200
22 Nov 2023242.04244.01231.40234.21234.21117,950,600
21 Nov 2023235.04243.62233.34241.20241.20122,288,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...