TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20201,405.001,408.461,351.281,394.281,394.2811,567,713
08 Jul 20201,405.001,417.261,311.341,365.881,365.8816,251,800
07 Jul 20201,405.011,429.501,336.711,389.861,389.8621,489,700
06 Jul 20201,276.691,377.791,266.041,371.581,371.5820,569,900
02 Jul 20201,221.481,228.001,185.601,208.661,208.6617,250,100
01 Jul 20201,083.001,135.331,080.501,119.631,119.6313,326,900
30 Jun 20201,006.501,087.691,003.731,079.811,079.8116,918,500
29 Jun 2020969.011,010.00948.521,009.351,009.359,026,400
26 Jun 2020994.78995.00954.87959.74959.748,854,900
25 Jun 2020954.27985.98937.15985.98985.989,254,500
24 Jun 2020994.111,000.88953.14960.85960.8510,959,600
23 Jun 2020998.881,012.00994.011,001.781,001.786,365,300
22 Jun 2020999.951,008.88990.02994.32994.326,362,400
19 Jun 20201,012.781,015.97991.341,000.901,000.908,679,700
18 Jun 20201,003.001,019.20994.471,003.961,003.969,751,900
17 Jun 2020987.711,005.00982.57991.79991.799,869,400
16 Jun 20201,011.851,012.88962.39982.13982.1314,051,100
15 Jun 2020917.79998.84908.50990.90990.9015,697,200
12 Jun 2020980.00987.98912.60935.28935.2816,730,200
11 Jun 2020990.201,018.96972.00972.84972.8415,916,500
10 Jun 2020991.881,027.48982.501,025.051,025.0518,563,400
09 Jun 2020940.01954.44923.93940.67940.6711,388,200
08 Jun 2020919.00950.00909.16949.92949.9214,174,700
05 Jun 2020877.84886.52866.20885.66885.667,811,900
04 Jun 2020889.88895.75858.44864.38864.388,887,700
03 Jun 2020888.12897.94880.10882.96882.967,949,500
02 Jun 2020894.70908.66871.00881.56881.5613,565,600
01 Jun 2020858.00899.00854.10898.10898.1014,939,500
29 May 2020808.75835.00804.21835.00835.0011,812,500
28 May 2020813.51824.75801.69805.81805.817,255,600
27 May 2020820.86827.71785.00820.23820.2311,549,500
26 May 2020834.50834.60815.71818.87818.878,089,700
22 May 2020822.17831.78812.00816.88816.889,987,500
21 May 2020816.00832.50796.00827.60827.6012,254,600
20 May 2020820.50826.00811.80815.56815.567,309,300
19 May 2020815.17822.07806.08808.01808.019,636,500
18 May 2020827.78834.72803.88813.63813.6311,698,100
15 May 2020790.35805.05786.55799.17799.1710,518,400
14 May 2020780.00803.36764.00803.33803.3313,682,200
13 May 2020820.83826.00763.30790.96790.9619,065,500
12 May 2020827.00843.29808.00809.41809.4115,906,900
11 May 2020790.51824.00785.00811.29811.2916,471,100
08 May 2020793.77824.00787.01819.42819.4216,130,100
07 May 2020777.21796.40772.35780.04780.0411,527,700
06 May 2020776.50789.80761.11782.58782.5811,123,200
05 May 2020789.79798.92762.18768.21768.2116,991,700
04 May 2020701.00762.00698.00761.19761.1919,237,100
01 May 2020755.00772.77683.04701.32701.3232,531,800
30 Apr 2020855.19869.82763.50781.88781.8828,400,100
29 Apr 2020790.17803.20783.16800.51800.5116,216,000
28 Apr 2020795.64805.00756.69769.12769.1215,222,000
27 Apr 2020737.61799.49735.00798.75798.7520,681,400
24 Apr 2020710.81730.73698.18725.15725.1513,237,600
23 Apr 2020727.60734.00703.13705.63705.6313,236,700
22 Apr 2020703.98734.00688.71732.11732.1114,224,800
21 Apr 2020730.12753.33673.79686.72686.7220,209,100
20 Apr 2020732.70765.57712.21746.36746.3614,746,600
17 Apr 2020772.28774.95747.66753.89753.8913,128,200
16 Apr 2020716.94759.45706.72745.21745.2120,657,900
15 Apr 2020742.00753.13710.00729.83729.8323,577,000
14 Apr 2020698.97741.88692.43709.89709.8930,576,500
13 Apr 2020590.16652.00580.53650.95650.9522,475,400
09 Apr 2020562.09575.18557.11573.00573.0013,650,000
08 Apr 2020554.20557.21533.33548.84548.8412,656,000
07 Apr 2020545.00565.00532.34545.45545.4517,919,800
06 Apr 2020511.20521.00497.96516.24516.2414,901,800
03 Apr 2020509.50515.49468.39480.01480.0122,562,100
02 Apr 2020481.03494.26446.40454.47454.4719,858,400
01 Apr 2020504.00513.95475.10481.56481.5613,353,200
31 Mar 2020501.25542.96497.00524.00524.0017,771,500
30 Mar 2020510.26516.65491.23502.13502.1311,998,100
27 Mar 2020505.00525.80494.03514.36514.3614,377,400
26 Mar 2020547.39560.00512.25528.16528.1617,380,700
25 Mar 2020545.25557.00511.11539.25539.2521,222,700
24 Mar 2020477.30513.69474.00505.00505.0022,895,200
23 Mar 2020433.60442.00410.50434.29434.2916,454,500
20 Mar 2020438.20477.00425.79427.53427.5328,285,500
19 Mar 2020374.70452.00358.46427.64427.6430,195,500
18 Mar 2020389.00404.86350.51361.22361.2223,786,200
17 Mar 2020440.01471.85396.00430.20430.2023,994,600
16 Mar 2020469.50494.87442.17445.07445.0720,489,500
13 Mar 2020595.00607.57502.00546.62546.6222,640,300
12 Mar 2020580.89594.50546.25560.55560.5518,909,100
11 Mar 2020640.20653.58613.00634.23634.2313,322,500
10 Mar 2020659.43668.00608.00645.33645.3315,594,400
09 Mar 2020605.39663.00605.00608.00608.0017,073,700
06 Mar 2020690.00707.00684.27703.48703.4812,662,900
05 Mar 2020723.77745.75718.07724.54724.5410,852,700
04 Mar 2020763.96766.52724.73749.50749.5015,049,000
03 Mar 2020805.00806.98716.11745.51745.5125,784,000
02 Mar 2020711.26743.69686.67743.62743.6220,195,000
28 Feb 2020629.70690.52611.52667.99667.9924,564,200
27 Feb 2020730.00739.77669.00679.00679.0024,149,300
26 Feb 2020782.50813.31776.11778.80778.8014,085,500
25 Feb 2020849.00856.60787.00799.91799.9117,290,500
24 Feb 2020839.00863.50822.20833.79833.7915,192,200
21 Feb 2020906.98913.06880.45901.00901.0014,314,800
20 Feb 2020911.95912.00859.94899.41899.4117,634,900
19 Feb 2020923.50944.78901.02917.42917.4225,423,000
18 Feb 2020841.60860.00832.36858.40858.4016,381,700
*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