Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

250.22

+3.84

(+1.56%)

At close: 04:00PM EDT

249.95

-0.27

(-0.11%)

After hours:

08:00PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	250.00	254.77	246.35	250.22	250.22	128,346,200
28 Sept 2023	240.02	247.55	238.65	246.38	246.38	117,058,900
27 Sept 2023	244.26	245.33	234.58	240.50	240.50	136,597,200
26 Sept 2023	242.98	249.55	241.66	244.12	244.12	101,993,600
25 Sept 2023	243.38	247.10	238.31	246.99	246.99	104,636,600
22 Sept 2023	257.40	257.79	244.48	244.88	244.88	127,024,300
21 Sept 2023	257.85	260.86	254.21	255.70	255.70	119,531,000
20 Sept 2023	267.04	273.93	262.46	262.59	262.59	122,514,600
19 Sept 2023	264.35	267.85	261.20	266.50	266.50	103,704,000
18 Sept 2023	271.16	271.44	263.76	265.28	265.28	101,543,300
15 Sept 2023	277.55	278.98	271.00	274.39	274.39	133,422,800
14 Sept 2023	271.32	276.71	270.42	276.04	276.04	107,709,800
13 Sept 2023	270.07	274.98	268.10	271.30	271.30	111,673,700
12 Sept 2023	270.76	278.39	266.60	267.48	267.48	135,999,900
11 Sept 2023	264.27	274.85	260.61	273.58	273.58	174,667,900
08 Sept 2023	251.22	256.52	246.67	248.50	248.50	118,367,700
07 Sept 2023	245.07	252.81	243.27	251.49	251.49	115,312,900
06 Sept 2023	255.14	255.39	245.06	251.92	251.92	116,959,800
05 Sept 2023	245.00	258.00	244.86	256.49	256.49	129,469,600
01 Sept 2023	257.26	259.08	242.01	245.01	245.01	132,272,500
31 Aug 2023	255.98	261.18	255.05	258.08	258.08	108,861,700
30 Aug 2023	254.20	260.51	250.59	256.90	256.90	121,988,400
29 Aug 2023	238.58	257.48	237.77	257.18	257.18	134,047,600
28 Aug 2023	242.58	244.38	235.35	238.82	238.82	107,673,700
25 Aug 2023	231.31	239.00	230.35	238.59	238.59	106,612,200
24 Aug 2023	238.66	238.92	228.18	230.04	230.04	99,777,400
23 Aug 2023	229.34	238.98	229.29	236.86	236.86	101,077,600
22 Aug 2023	240.25	240.82	229.55	233.19	233.19	130,597,900
21 Aug 2023	221.55	232.13	220.58	231.28	231.28	135,702,700
18 Aug 2023	214.12	217.58	212.36	215.49	215.49	135,813,700
17 Aug 2023	226.06	226.74	218.83	219.22	219.22	120,718,400
16 Aug 2023	228.02	233.97	225.38	225.60	225.60	112,484,500
15 Aug 2023	238.73	240.50	232.61	232.96	232.96	88,197,600
14 Aug 2023	235.70	240.66	233.75	239.76	239.76	98,595,300
11 Aug 2023	241.77	243.79	238.02	242.65	242.65	98,866,600
10 Aug 2023	245.40	251.80	243.00	245.34	245.34	109,498,600
09 Aug 2023	250.87	251.10	241.90	242.19	242.19	101,596,300
08 Aug 2023	247.45	250.92	245.01	249.70	249.70	96,642,200
07 Aug 2023	251.45	253.65	242.76	251.45	251.45	111,097,900
04 Aug 2023	260.97	264.77	253.11	253.86	253.86	99,242,600
03 Aug 2023	252.04	260.49	252.00	259.32	259.32	97,569,100
02 Aug 2023	255.57	259.52	250.49	254.11	254.11	101,752,900
01 Aug 2023	266.26	266.47	260.25	261.07	261.07	83,166,000
31 Jul 2023	267.48	269.08	263.78	267.43	267.43	84,582,200
28 Jul 2023	259.86	267.25	258.23	266.44	266.44	111,446,000
27 Jul 2023	268.31	269.13	255.30	255.71	255.71	103,697,300
26 Jul 2023	263.25	268.04	261.75	264.35	264.35	95,856,200
25 Jul 2023	272.38	272.90	265.00	265.28	265.28	112,757,300
24 Jul 2023	255.85	269.85	254.12	269.06	269.06	136,508,500
21 Jul 2023	268.00	268.00	255.80	260.02	260.02	161,050,100
20 Jul 2023	279.56	280.93	261.20	262.90	262.90	175,158,300
19 Jul 2023	296.04	299.29	289.52	291.26	291.26	142,355,400
18 Jul 2023	290.15	295.26	286.01	293.34	293.34	112,434,700
17 Jul 2023	286.63	292.23	283.57	290.38	290.38	131,569,600
14 Jul 2023	277.01	285.30	276.31	281.38	281.38	119,771,100
13 Jul 2023	274.59	279.45	270.60	277.90	277.90	112,681,500
12 Jul 2023	276.33	276.52	271.46	271.99	271.99	95,672,100
11 Jul 2023	268.65	270.90	266.37	269.79	269.79	91,972,400
10 Jul 2023	276.47	277.52	265.10	269.61	269.61	119,425,400
07 Jul 2023	278.43	280.78	273.77	274.43	274.43	113,602,000
06 Jul 2023	278.09	279.97	272.88	276.54	276.54	120,332,100
05 Jul 2023	278.82	283.85	277.60	282.48	282.48	131,530,900
03 Jul 2023	276.49	284.25	275.11	279.82	279.82	119,685,900
30 Jun 2023	260.60	264.45	259.89	261.77	261.77	112,267,600
29 Jun 2023	258.03	260.74	253.61	257.50	257.50	131,283,400
28 Jun 2023	249.70	259.88	248.89	256.24	256.24	159,770,800
27 Jun 2023	243.24	250.39	240.85	250.21	250.21	164,968,200
26 Jun 2023	250.07	258.37	240.70	241.05	241.05	179,990,600
23 Jun 2023	259.29	262.45	252.80	256.60	256.60	176,584,100
22 Jun 2023	250.77	265.00	248.25	264.61	264.61	166,875,900
21 Jun 2023	275.13	276.99	257.78	259.46	259.46	211,797,100
20 Jun 2023	261.50	274.75	261.12	274.45	274.45	165,611,200
16 Jun 2023	258.92	263.60	257.21	260.54	260.54	167,563,700
15 Jun 2023	248.40	258.95	247.29	255.90	255.90	160,171,200
14 Jun 2023	260.17	261.57	250.50	256.79	256.79	170,575,500
13 Jun 2023	253.51	259.68	251.34	258.71	258.71	162,384,300
12 Jun 2023	247.94	250.97	244.59	249.83	249.83	150,337,900
09 Jun 2023	249.07	252.42	242.02	244.40	244.40	199,882,300
08 Jun 2023	224.22	235.23	223.01	234.86	234.86	164,489,700
07 Jun 2023	228.00	230.83	223.20	224.57	224.57	185,710,800
06 Jun 2023	216.14	221.91	212.53	221.31	221.31	146,911,600
05 Jun 2023	217.80	221.29	214.52	217.61	217.61	151,143,100
02 Jun 2023	210.15	217.25	209.75	213.97	213.97	164,129,000
01 Jun 2023	202.59	209.80	199.37	207.52	207.52	148,029,900
31 May 2023	199.78	203.95	195.12	203.93	203.93	150,711,700
30 May 2023	200.10	204.48	197.53	201.16	201.16	128,818,700
26 May 2023	184.62	198.60	184.53	193.17	193.17	162,061,500
25 May 2023	186.54	186.78	180.58	184.47	184.47	96,870,700
24 May 2023	182.23	184.22	178.22	182.90	182.90	137,605,100
23 May 2023	186.20	192.96	185.26	185.77	185.77	156,952,100
22 May 2023	180.70	189.32	180.11	188.87	188.87	132,001,400
19 May 2023	177.17	181.95	176.31	180.14	180.14	136,024,200
18 May 2023	174.22	177.06	172.45	176.89	176.89	109,520,300
17 May 2023	168.41	174.50	167.19	173.86	173.86	125,473,600
16 May 2023	165.65	169.52	164.35	166.52	166.52	98,288,800
15 May 2023	167.66	169.76	164.55	166.35	166.35	105,592,500
12 May 2023	176.07	177.38	167.23	167.98	167.98	157,577,100
11 May 2023	168.70	173.57	166.79	172.08	172.08	103,889,900
10 May 2023	172.55	174.43	166.68	168.54	168.54	119,840,700
09 May 2023	168.95	169.82	166.56	169.15	169.15	88,965,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,097.82-9.06(-0.04%)

Trending tickers

Tesla, Inc. (TSLA)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,097.82
-9.06(-0.04%)