UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.38+33.53 (+6.43%)
At close: 4:00PM EST

562.70 +7.32 (1.32%)
After hours: 6:20PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 2020540.40559.99526.20555.38555.3851,614,883
23 Nov 2020503.50526.00501.79521.85521.8549,580,200
20 Nov 2020497.99502.50489.06489.61489.6132,807,300
19 Nov 2020492.00508.61487.57499.27499.2762,475,300
18 Nov 2020448.35496.00443.50486.64486.6478,044,000
17 Nov 2020460.17462.00433.01441.61441.6161,188,300
16 Nov 2020408.93412.45404.09408.09408.0926,838,600
13 Nov 2020410.85412.53401.66408.50408.5019,771,100
12 Nov 2020415.05423.00409.52411.76411.7619,855,100
11 Nov 2020416.45418.70410.58417.13417.1317,357,700
10 Nov 2020420.09420.09396.03410.36410.3630,284,200
09 Nov 2020439.50452.50421.00421.26421.2634,833,000
06 Nov 2020436.10436.57424.28429.95429.9521,706,000
05 Nov 2020428.30440.00424.00438.09438.0928,414,500
04 Nov 2020430.62435.40417.10420.98420.9832,143,100
03 Nov 2020409.73427.77406.69423.90423.9034,351,700
02 Nov 2020394.00406.98392.30400.51400.5129,021,100
30 Oct 2020406.90407.59379.11388.04388.0442,511,300
29 Oct 2020409.96418.06406.46410.83410.8322,655,300
28 Oct 2020416.48418.60406.00406.02406.0225,451,400
27 Oct 2020423.76430.50420.10424.68424.6822,686,500
26 Oct 2020411.63425.76410.00420.28420.2828,239,200
23 Oct 2020421.84422.89407.38420.63420.6333,717,000
22 Oct 2020441.92445.23424.51425.79425.7939,993,200
21 Oct 2020422.70432.95421.25422.64422.6432,370,500
20 Oct 2020431.75431.75419.05421.94421.9431,656,300
19 Oct 2020446.24447.00428.87430.83430.8336,287,800
16 Oct 2020454.44455.95438.85439.67439.6732,775,900
15 Oct 2020450.31456.57442.50448.88448.8835,672,400
14 Oct 2020449.78465.90447.35461.30461.3048,045,400
13 Oct 2020443.35448.89436.60446.65446.6534,463,700
12 Oct 2020442.00448.74438.58442.30442.3038,791,100
09 Oct 2020430.13434.59426.46434.00434.0028,925,700
08 Oct 2020438.44439.00425.30425.92425.9240,421,100
07 Oct 2020419.87429.90413.85425.30425.3043,127,700
06 Oct 2020423.79428.78406.05413.98413.9849,146,300
05 Oct 2020423.35433.64419.33425.68425.6844,722,800
02 Oct 2020421.39439.13415.00415.09415.0971,430,000
01 Oct 2020440.76448.88434.42448.16448.1650,741,500
30 Sep 2020421.32433.93420.47429.01429.0148,145,600
29 Sep 2020416.00428.50411.60419.07419.0750,219,300
28 Sep 2020424.62428.08415.55421.20421.2049,719,600
25 Sep 2020393.47408.73391.30407.34407.3467,208,500
24 Sep 2020363.80399.50351.30387.79387.7996,561,100
23 Sep 2020405.16412.15375.88380.36380.3695,074,200
22 Sep 2020429.60437.76417.60424.23424.2379,580,800
21 Sep 2020453.13455.68407.07449.39449.39109,476,800
18 Sep 2020447.94451.00428.80442.15442.1586,406,800
17 Sep 2020415.60437.79408.00423.43423.4376,779,200
16 Sep 2020439.87457.79435.31441.76441.7672,279,300
15 Sep 2020436.56461.94430.70449.76449.7697,298,200
14 Sep 2020380.95420.00373.30419.62419.6283,020,600
11 Sep 2020381.94382.50360.50372.72372.7260,717,500
10 Sep 2020386.21398.99360.56371.34371.3484,930,600
09 Sep 2020356.60369.00341.51366.28366.2879,465,800
08 Sep 2020356.00368.74329.88330.21330.21115,465,700
04 Sep 2020402.81428.00372.02418.32418.32110,321,900
03 Sep 2020407.23431.80402.00407.00407.0087,596,100
02 Sep 2020478.99479.04405.12447.37447.3796,176,100
01 Sep 2020502.14502.49470.51475.05475.0590,119,400
31 Aug 2020444.61500.14440.11498.32498.32118,374,400
31 Aug 20205:1 Stock split
28 Aug 2020459.02463.70437.30442.68442.68100,406,000
27 Aug 2020436.09459.12428.50447.75447.75118,465,000
26 Aug 2020412.00433.20410.73430.63430.6371,197,000
25 Aug 2020394.98405.59393.60404.67404.6753,294,500
24 Aug 2020425.26425.80385.50402.84402.84100,318,000
21 Aug 2020408.95419.10405.01410.00410.00107,448,000
20 Aug 2020372.14404.40371.41400.37400.37103,059,000
19 Aug 2020373.00382.20368.24375.71375.7161,026,500
18 Aug 2020379.80384.78369.02377.42377.4282,372,500
17 Aug 2020335.40369.17334.57367.13367.13101,211,500
14 Aug 2020333.00333.76325.33330.14330.1462,888,000
13 Aug 2020322.20330.24313.45324.20324.20102,126,500
12 Aug 2020294.00317.00287.00310.95310.95109,494,000
11 Aug 2020279.20284.00273.00274.88274.8843,129,000
10 Aug 2020289.60291.50277.17283.71283.7137,611,500
07 Aug 2020299.91299.95283.00290.54290.5444,482,000
06 Aug 2020298.17303.46295.45297.92297.9229,961,500
05 Aug 2020298.60299.97293.66297.00297.0024,890,000
04 Aug 2020299.00305.48292.40297.40297.4042,075,000
03 Aug 2020289.84301.96288.88297.00297.0044,046,500
31 Jul 2020303.00303.41284.20286.15286.1561,235,000
30 Jul 2020297.60302.65294.20297.50297.5038,105,000
29 Jul 2020300.20306.96297.40299.82299.8247,134,500
28 Jul 2020300.80312.94294.88295.30295.3079,043,500
27 Jul 2020287.00309.59282.60307.92307.9280,243,500
24 Jul 2020283.20293.00273.31283.40283.4096,983,000
23 Jul 2020335.79337.80296.15302.61302.61121,642,500
22 Jul 2020319.80325.28312.40318.47318.4770,805,500
21 Jul 2020327.99335.00311.60313.67313.6780,786,500
20 Jul 2020303.80330.00297.60328.60328.6085,607,000
17 Jul 2020302.69307.50298.00300.17300.1746,650,000
16 Jul 2020295.43306.34293.20300.13300.1371,504,000
15 Jul 2020308.60310.00291.40309.20309.2081,839,000
14 Jul 2020311.20318.00286.20303.36303.36117,090,500
13 Jul 2020331.80359.00294.22299.41299.41194,927,000
10 Jul 2020279.20309.78275.20308.93308.93116,688,000
09 Jul 2020279.40281.71270.26278.86278.8658,588,000
08 Jul 2020281.00283.45262.27273.18273.1881,556,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...