TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 2019247.90258.55247.13256.96256.9610,205,000
11 Oct 2019247.15251.08246.81247.89247.898,475,400
10 Oct 2019245.28249.28241.58244.74244.746,283,300
09 Oct 2019241.32247.30240.65244.53244.536,894,400
08 Oct 2019235.87243.94234.50240.05240.058,678,200
07 Oct 2019229.80238.56228.55237.72237.728,064,200
04 Oct 2019231.61234.78228.07231.43231.437,995,000
03 Oct 2019231.86234.48224.28233.03233.0315,084,500
02 Oct 2019243.29244.65239.43243.13243.135,631,400
01 Oct 2019241.50245.95239.13244.69244.696,162,600
30 Sep 2019243.00243.98236.11240.87240.875,879,800
27 Sep 2019242.20248.71238.73242.13242.1311,116,400
26 Sep 2019230.66243.31227.40242.56242.5611,884,500
25 Sep 2019224.56228.98218.36228.70228.709,427,100
24 Sep 2019241.52241.99222.61223.21223.2112,891,500
23 Sep 2019240.00245.18239.22241.23241.234,340,200
20 Sep 2019246.49246.95238.16240.62240.626,353,000
19 Sep 2019246.00247.94244.84246.60246.604,795,800
18 Sep 2019245.00248.17242.37243.49243.494,170,200
17 Sep 2019242.47245.60240.37244.79244.793,865,400
16 Sep 2019246.00247.43241.17242.81242.814,728,100
13 Sep 2019246.96248.45244.87245.20245.205,313,100
12 Sep 2019247.70253.50244.40245.87245.878,581,200
11 Sep 2019237.38248.17236.00247.10247.1010,042,800
10 Sep 2019230.80235.54228.94235.54235.544,883,700
09 Sep 2019230.00233.76229.23231.79231.794,802,700
06 Sep 2019227.20229.64225.17227.45227.454,189,400
05 Sep 2019222.50229.80220.85229.58229.587,395,300
04 Sep 2019226.89228.46219.21220.68220.685,761,000
03 Sep 2019224.08228.95223.16225.01225.015,354,100
30 Aug 2019229.15232.44224.21225.61225.619,320,600
29 Aug 2019219.00223.40218.00221.71221.715,179,500
28 Aug 2019213.69217.25212.31215.59215.593,225,500
27 Aug 2019215.74218.80212.03214.08214.085,416,200
26 Aug 2019213.60215.02211.54215.00215.005,051,900
23 Aug 2019219.97221.17211.00211.40211.408,538,600
22 Aug 2019222.80225.40218.22222.15222.156,559,000
21 Aug 2019222.01223.22217.60220.83220.837,794,300
20 Aug 2019227.62229.09224.54225.86225.864,125,200
19 Aug 2019224.21227.83221.70226.83226.835,309,600
16 Aug 2019216.66222.24216.02219.94219.945,098,500
15 Aug 2019220.86221.56211.55215.64215.648,159,600
14 Aug 2019231.21231.50216.69219.62219.629,562,600
13 Aug 2019228.81236.00227.55235.00235.004,848,100
12 Aug 2019232.99235.77228.75229.01229.014,663,900
09 Aug 2019236.05238.96233.81235.01235.013,898,200
08 Aug 2019234.45239.80232.65238.30238.305,274,300
07 Aug 2019226.50233.57225.80233.42233.424,776,500
06 Aug 2019231.88232.50225.75230.75230.755,564,200
05 Aug 2019229.60231.37225.78228.32228.327,028,300
02 Aug 2019231.35236.27229.23234.34234.346,136,500
01 Aug 2019242.65244.51231.77233.85233.858,259,500
31 Jul 2019243.00246.68236.65241.61241.619,178,200
30 Jul 2019232.90243.36232.18242.26242.268,109,000
29 Jul 2019227.09235.94226.03235.77235.779,273,300
26 Jul 2019226.92230.26222.25228.04228.0410,027,700
25 Jul 2019233.50234.50225.55228.82228.8222,418,300
24 Jul 2019259.17266.07258.16264.88264.8811,072,800
23 Jul 2019256.71260.48254.50260.17260.175,023,100
22 Jul 2019258.75262.15254.19255.68255.686,842,400
19 Jul 2019255.69259.96254.62258.18258.187,048,400
18 Jul 2019255.05255.75251.89253.54253.544,758,600
17 Jul 2019255.67258.31253.35254.86254.869,764,700
16 Jul 2019249.30253.53247.93252.38252.388,149,000
15 Jul 2019248.00254.42244.86253.50253.5011,000,100
12 Jul 2019239.75245.38239.71245.08245.089,200,500
11 Jul 2019238.14241.50235.80238.60238.607,514,400
10 Jul 2019234.15238.94233.14238.92238.929,145,700
09 Jul 2019228.97231.00227.28230.06230.066,190,800
08 Jul 2019231.24232.25228.66230.34230.345,880,500
05 Jul 2019234.57235.45230.80233.10233.107,065,700
03 Jul 2019239.39241.57234.51234.90234.9014,201,100
02 Jul 2019228.89229.15222.22224.55224.559,259,000
01 Jul 2019230.21233.10226.28227.17227.178,213,400
28 Jun 2019220.99225.17220.80223.46223.466,851,400
27 Jun 2019219.45222.90217.35222.84222.846,339,700
26 Jun 2019220.31227.23218.10219.27219.278,507,200
25 Jun 2019224.39225.34219.49219.76219.766,182,100
24 Jun 2019223.24225.86221.02223.64223.645,750,800
21 Jun 2019216.22222.18215.50221.86221.868,202,100
20 Jun 2019223.00226.90216.35219.62219.6211,863,500
19 Jun 2019225.11227.77221.06226.43226.436,575,100
18 Jun 2019228.72234.74222.56224.74224.7412,715,800
17 Jun 2019215.48227.00214.27225.03225.0312,316,800
14 Jun 2019211.25216.65210.40214.92214.927,433,400
13 Jun 2019210.38214.90207.51213.91213.918,168,300
12 Jun 2019222.95223.38209.00209.26209.2615,197,500
11 Jun 2019219.14220.90213.50217.10217.1011,653,500
10 Jun 2019210.25216.94209.01212.88212.8810,585,000
07 Jun 2019205.00210.84203.50204.50204.5016,003,500
06 Jun 2019204.44211.00201.80205.95205.9520,242,200
05 Jun 2019198.68201.28191.85196.59196.5913,510,800
04 Jun 2019181.10193.98179.61193.60193.6013,807,500
03 Jun 2019185.51186.68176.99178.97178.9713,064,400
31 May 2019185.10189.92184.10185.16185.1610,406,700
30 May 2019188.75192.26187.02188.22188.227,926,500
29 May 2019187.10192.39185.04189.86189.8611,968,600
28 May 2019191.20195.00187.85188.70188.7010,312,900
24 May 2019199.83199.98188.75190.63190.6314,136,600
23 May 2019194.34199.47186.22195.49195.4926,547,100
*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