Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
597.95-23.49 (-3.78%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 626.06 | 627.84 | 539.49 | 597.95 | 597.95 | 89,300,300 |
| 04 Mar 2021 | 655.80 | 873.94 | 600.00 | 621.44 | 621.44 | 65,448,500 |
| 03 Mar 2021 | 687.99 | 700.70 | 651.71 | 653.20 | 653.20 | 29,957,200 |
| 02 Mar 2021 | 718.28 | 721.11 | 685.00 | 686.44 | 686.44 | 23,617,600 |
| 01 Mar 2021 | 690.11 | 719.00 | 685.05 | 718.43 | 718.43 | 27,009,700 |
| 26 Feb 2021 | 700.00 | 706.70 | 659.51 | 675.50 | 675.50 | 41,011,300 |
| 25 Feb 2021 | 726.15 | 737.21 | 670.58 | 682.22 | 682.22 | 39,023,900 |
| 24 Feb 2021 | 711.85 | 745.00 | 694.17 | 742.02 | 742.02 | 36,767,000 |
| 23 Feb 2021 | 662.13 | 713.61 | 619.00 | 698.84 | 698.84 | 66,606,900 |
| 22 Feb 2021 | 762.64 | 768.50 | 710.20 | 714.50 | 714.50 | 37,269,700 |
| 19 Feb 2021 | 795.00 | 796.79 | 777.37 | 781.30 | 781.30 | 18,958,300 |
| 18 Feb 2021 | 780.90 | 794.69 | 776.27 | 787.38 | 787.38 | 17,957,100 |
| 17 Feb 2021 | 779.09 | 799.84 | 762.01 | 798.15 | 798.15 | 25,996,500 |
| 16 Feb 2021 | 818.00 | 821.00 | 792.44 | 796.22 | 796.22 | 19,802,300 |
| 12 Feb 2021 | 801.26 | 817.33 | 785.33 | 816.12 | 816.12 | 23,701,700 |
| 11 Feb 2021 | 812.44 | 829.88 | 801.73 | 811.66 | 811.66 | 21,580,700 |
| 10 Feb 2021 | 843.64 | 844.82 | 800.02 | 804.82 | 804.82 | 36,216,100 |
| 09 Feb 2021 | 855.12 | 859.80 | 841.75 | 849.46 | 849.46 | 15,157,700 |
| 08 Feb 2021 | 869.67 | 877.77 | 854.75 | 863.42 | 863.42 | 20,161,700 |
| 05 Feb 2021 | 845.00 | 864.77 | 838.97 | 852.23 | 852.23 | 18,524,800 |
| 04 Feb 2021 | 855.00 | 856.50 | 833.42 | 849.99 | 849.99 | 15,812,700 |
| 03 Feb 2021 | 877.02 | 878.08 | 853.06 | 854.69 | 854.69 | 18,343,500 |
| 02 Feb 2021 | 844.68 | 880.50 | 842.20 | 872.79 | 872.79 | 24,346,200 |
| 01 Feb 2021 | 814.29 | 842.00 | 795.56 | 839.81 | 839.81 | 25,391,400 |
| 29 Jan 2021 | 830.00 | 842.41 | 780.10 | 793.53 | 793.53 | 34,990,800 |
| 28 Jan 2021 | 820.00 | 848.00 | 801.00 | 835.43 | 835.43 | 26,378,000 |
| 27 Jan 2021 | 870.35 | 891.50 | 858.66 | 864.16 | 864.16 | 27,334,000 |
| 26 Jan 2021 | 891.38 | 895.90 | 871.60 | 883.09 | 883.09 | 23,131,600 |
| 25 Jan 2021 | 855.00 | 900.40 | 838.82 | 880.80 | 880.80 | 41,173,400 |
| 22 Jan 2021 | 834.31 | 848.00 | 828.62 | 846.64 | 846.64 | 20,066,500 |
| 21 Jan 2021 | 855.00 | 855.72 | 841.42 | 844.99 | 844.99 | 20,598,100 |
| 20 Jan 2021 | 858.74 | 859.50 | 837.28 | 850.45 | 850.45 | 25,665,900 |
| 19 Jan 2021 | 837.80 | 850.00 | 833.00 | 844.55 | 844.55 | 25,367,000 |
| 15 Jan 2021 | 852.00 | 859.90 | 819.10 | 826.16 | 826.16 | 38,777,600 |
| 14 Jan 2021 | 843.39 | 863.00 | 838.75 | 845.00 | 845.00 | 31,266,300 |
| 13 Jan 2021 | 852.76 | 860.47 | 832.00 | 854.41 | 854.41 | 33,312,500 |
| 12 Jan 2021 | 831.00 | 868.00 | 827.34 | 849.44 | 849.44 | 46,270,700 |
| 11 Jan 2021 | 849.40 | 854.43 | 803.62 | 811.19 | 811.19 | 59,554,100 |
| 08 Jan 2021 | 856.00 | 884.49 | 838.39 | 880.02 | 880.02 | 75,055,500 |
| 07 Jan 2021 | 777.63 | 816.99 | 775.20 | 816.04 | 816.04 | 51,498,900 |
| 06 Jan 2021 | 758.49 | 774.00 | 749.10 | 755.98 | 755.98 | 44,700,000 |
| 05 Jan 2021 | 723.66 | 740.84 | 719.20 | 735.11 | 735.11 | 32,245,200 |
| 04 Jan 2021 | 719.46 | 744.49 | 717.19 | 729.77 | 729.77 | 48,638,200 |
| 31 Dec 2020 | 699.99 | 718.72 | 691.12 | 705.67 | 705.67 | 49,649,900 |
| 30 Dec 2020 | 672.00 | 696.60 | 668.36 | 694.78 | 694.78 | 42,846,000 |
| 29 Dec 2020 | 661.00 | 669.90 | 655.00 | 665.99 | 665.99 | 22,910,800 |
| 28 Dec 2020 | 674.51 | 681.40 | 660.80 | 663.69 | 663.69 | 32,278,600 |
| 24 Dec 2020 | 642.99 | 666.09 | 641.00 | 661.77 | 661.77 | 22,865,600 |
| 23 Dec 2020 | 632.20 | 651.50 | 622.57 | 645.98 | 645.98 | 33,173,000 |
| 22 Dec 2020 | 648.00 | 649.88 | 614.23 | 640.34 | 640.34 | 51,716,000 |
| 21 Dec 2020 | 666.24 | 668.50 | 646.07 | 649.86 | 649.86 | 58,045,300 |
| 18 Dec 2020 | 668.90 | 695.00 | 628.54 | 695.00 | 695.00 | 222,126,200 |
| 17 Dec 2020 | 628.19 | 658.82 | 619.50 | 655.90 | 655.90 | 56,270,100 |
| 16 Dec 2020 | 628.23 | 632.50 | 605.00 | 622.77 | 622.77 | 42,095,800 |
| 15 Dec 2020 | 643.28 | 646.90 | 623.80 | 633.25 | 633.25 | 45,223,600 |
| 14 Dec 2020 | 619.00 | 642.75 | 610.20 | 639.83 | 639.83 | 52,040,600 |
| 11 Dec 2020 | 615.01 | 624.00 | 596.80 | 609.99 | 609.99 | 46,475,000 |
| 10 Dec 2020 | 574.37 | 627.75 | 566.34 | 627.07 | 627.07 | 67,083,200 |
| 09 Dec 2020 | 653.69 | 654.32 | 588.00 | 604.48 | 604.48 | 71,291,200 |
| 08 Dec 2020 | 625.51 | 651.28 | 618.50 | 649.88 | 649.88 | 64,265,000 |
| 07 Dec 2020 | 604.92 | 648.79 | 603.05 | 641.76 | 641.76 | 56,309,700 |
| 04 Dec 2020 | 591.01 | 599.04 | 585.50 | 599.04 | 599.04 | 29,401,300 |
| 03 Dec 2020 | 590.02 | 598.97 | 582.43 | 593.38 | 593.38 | 42,552,000 |
| 02 Dec 2020 | 556.44 | 571.54 | 541.21 | 568.82 | 568.82 | 47,775,700 |
| 01 Dec 2020 | 597.59 | 597.85 | 572.05 | 584.76 | 584.76 | 40,382,800 |
| 30 Nov 2020 | 602.21 | 607.80 | 554.51 | 567.60 | 567.60 | 63,003,100 |
| 27 Nov 2020 | 581.16 | 598.78 | 578.45 | 585.76 | 585.76 | 37,561,100 |
| 25 Nov 2020 | 550.06 | 574.00 | 545.37 | 574.00 | 574.00 | 48,930,200 |
| 24 Nov 2020 | 540.40 | 559.99 | 526.20 | 555.38 | 555.38 | 53,648,500 |
| 23 Nov 2020 | 503.50 | 526.00 | 501.79 | 521.85 | 521.85 | 50,260,300 |
| 20 Nov 2020 | 497.99 | 502.50 | 489.06 | 489.61 | 489.61 | 32,911,900 |
| 19 Nov 2020 | 492.00 | 508.61 | 487.57 | 499.27 | 499.27 | 62,475,300 |
| 18 Nov 2020 | 448.35 | 496.00 | 443.50 | 486.64 | 486.64 | 78,044,000 |
| 17 Nov 2020 | 460.17 | 462.00 | 433.01 | 441.61 | 441.61 | 61,188,300 |
| 16 Nov 2020 | 408.93 | 412.45 | 404.09 | 408.09 | 408.09 | 26,838,600 |
| 13 Nov 2020 | 410.85 | 412.53 | 401.66 | 408.50 | 408.50 | 19,771,100 |
| 12 Nov 2020 | 415.05 | 423.00 | 409.52 | 411.76 | 411.76 | 19,855,100 |
| 11 Nov 2020 | 416.45 | 418.70 | 410.58 | 417.13 | 417.13 | 17,357,700 |
| 10 Nov 2020 | 420.09 | 420.09 | 396.03 | 410.36 | 410.36 | 30,284,200 |
| 09 Nov 2020 | 439.50 | 452.50 | 421.00 | 421.26 | 421.26 | 34,833,000 |
| 06 Nov 2020 | 436.10 | 436.57 | 424.28 | 429.95 | 429.95 | 21,706,000 |
| 05 Nov 2020 | 428.30 | 440.00 | 424.00 | 438.09 | 438.09 | 28,414,500 |
| 04 Nov 2020 | 430.62 | 435.40 | 417.10 | 420.98 | 420.98 | 32,143,100 |
| 03 Nov 2020 | 409.73 | 427.77 | 406.69 | 423.90 | 423.90 | 34,351,700 |
| 02 Nov 2020 | 394.00 | 406.98 | 392.30 | 400.51 | 400.51 | 29,021,100 |
| 30 Oct 2020 | 406.90 | 407.59 | 379.11 | 388.04 | 388.04 | 42,511,300 |
| 29 Oct 2020 | 409.96 | 418.06 | 406.46 | 410.83 | 410.83 | 22,655,300 |
| 28 Oct 2020 | 416.48 | 418.60 | 406.00 | 406.02 | 406.02 | 25,451,400 |
| 27 Oct 2020 | 423.76 | 430.50 | 420.10 | 424.68 | 424.68 | 22,686,500 |
| 26 Oct 2020 | 411.63 | 425.76 | 410.00 | 420.28 | 420.28 | 28,239,200 |
| 23 Oct 2020 | 421.84 | 422.89 | 407.38 | 420.63 | 420.63 | 33,717,000 |
| 22 Oct 2020 | 441.92 | 445.23 | 424.51 | 425.79 | 425.79 | 39,993,200 |
| 21 Oct 2020 | 422.70 | 432.95 | 421.25 | 422.64 | 422.64 | 32,370,500 |
| 20 Oct 2020 | 431.75 | 431.75 | 419.05 | 421.94 | 421.94 | 31,656,300 |
| 19 Oct 2020 | 446.24 | 447.00 | 428.87 | 430.83 | 430.83 | 36,287,800 |
| 16 Oct 2020 | 454.44 | 455.95 | 438.85 | 439.67 | 439.67 | 32,775,900 |
| 15 Oct 2020 | 450.31 | 456.57 | 442.50 | 448.88 | 448.88 | 35,672,400 |
| 14 Oct 2020 | 449.78 | 465.90 | 447.35 | 461.30 | 461.30 | 48,045,400 |
| 13 Oct 2020 | 443.35 | 448.89 | 436.60 | 446.65 | 446.65 | 34,463,700 |
| 12 Oct 2020 | 442.00 | 448.74 | 438.58 | 442.30 | 442.30 | 38,791,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
