Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2020 | 447.94 | 451.00 | 428.80 | 442.15 | 442.15 | 85,995,000 |
| 17 Sep 2020 | 415.60 | 437.79 | 408.00 | 423.43 | 423.43 | 76,779,200 |
| 16 Sep 2020 | 439.87 | 457.79 | 435.31 | 441.76 | 441.76 | 72,279,300 |
| 15 Sep 2020 | 436.56 | 461.94 | 430.70 | 449.76 | 449.76 | 97,298,200 |
| 14 Sep 2020 | 380.95 | 420.00 | 373.30 | 419.62 | 419.62 | 83,020,600 |
| 11 Sep 2020 | 381.94 | 382.50 | 360.50 | 372.72 | 372.72 | 60,717,500 |
| 10 Sep 2020 | 386.21 | 398.99 | 360.56 | 371.34 | 371.34 | 84,930,600 |
| 09 Sep 2020 | 356.60 | 369.00 | 341.51 | 366.28 | 366.28 | 79,465,800 |
| 08 Sep 2020 | 356.00 | 368.74 | 329.88 | 330.21 | 330.21 | 115,465,700 |
| 04 Sep 2020 | 402.81 | 428.00 | 372.02 | 418.32 | 418.32 | 110,321,900 |
| 03 Sep 2020 | 407.23 | 431.80 | 402.00 | 407.00 | 407.00 | 87,596,100 |
| 02 Sep 2020 | 478.99 | 479.04 | 405.12 | 447.37 | 447.37 | 96,176,100 |
| 01 Sep 2020 | 502.14 | 502.49 | 470.51 | 475.05 | 475.05 | 90,119,400 |
| 31 Aug 2020 | 444.61 | 500.14 | 440.11 | 498.32 | 498.32 | 118,374,400 |
| 31 Aug 2020 | 5:1 Stock split | |||||
| 28 Aug 2020 | 459.02 | 463.70 | 437.30 | 442.68 | 442.68 | 100,406,000 |
| 27 Aug 2020 | 436.09 | 459.12 | 428.50 | 447.75 | 447.75 | 118,465,000 |
| 26 Aug 2020 | 412.00 | 433.20 | 410.73 | 430.63 | 430.63 | 71,197,000 |
| 25 Aug 2020 | 394.98 | 405.59 | 393.60 | 404.67 | 404.67 | 53,294,500 |
| 24 Aug 2020 | 425.26 | 425.80 | 385.50 | 402.84 | 402.84 | 100,318,000 |
| 21 Aug 2020 | 408.95 | 419.10 | 405.01 | 410.00 | 410.00 | 107,448,000 |
| 20 Aug 2020 | 372.14 | 404.40 | 371.41 | 400.37 | 400.37 | 103,059,000 |
| 19 Aug 2020 | 373.00 | 382.20 | 368.24 | 375.71 | 375.71 | 61,026,500 |
| 18 Aug 2020 | 379.80 | 384.78 | 369.02 | 377.42 | 377.42 | 82,372,500 |
| 17 Aug 2020 | 335.40 | 369.17 | 334.57 | 367.13 | 367.13 | 101,211,500 |
| 14 Aug 2020 | 333.00 | 333.76 | 325.33 | 330.14 | 330.14 | 62,888,000 |
| 13 Aug 2020 | 322.20 | 330.24 | 313.45 | 324.20 | 324.20 | 102,126,500 |
| 12 Aug 2020 | 294.00 | 317.00 | 287.00 | 310.95 | 310.95 | 109,494,000 |
| 11 Aug 2020 | 279.20 | 284.00 | 273.00 | 274.88 | 274.88 | 43,129,000 |
| 10 Aug 2020 | 289.60 | 291.50 | 277.17 | 283.71 | 283.71 | 37,611,500 |
| 07 Aug 2020 | 299.91 | 299.95 | 283.00 | 290.54 | 290.54 | 44,482,000 |
| 06 Aug 2020 | 298.17 | 303.46 | 295.45 | 297.92 | 297.92 | 29,961,500 |
| 05 Aug 2020 | 298.60 | 299.97 | 293.66 | 297.00 | 297.00 | 24,890,000 |
| 04 Aug 2020 | 299.00 | 305.48 | 292.40 | 297.40 | 297.40 | 42,075,000 |
| 03 Aug 2020 | 289.84 | 301.96 | 288.88 | 297.00 | 297.00 | 44,046,500 |
| 31 Jul 2020 | 303.00 | 303.41 | 284.20 | 286.15 | 286.15 | 61,235,000 |
| 30 Jul 2020 | 297.60 | 302.65 | 294.20 | 297.50 | 297.50 | 38,105,000 |
| 29 Jul 2020 | 300.20 | 306.96 | 297.40 | 299.82 | 299.82 | 47,134,500 |
| 28 Jul 2020 | 300.80 | 312.94 | 294.88 | 295.30 | 295.30 | 79,043,500 |
| 27 Jul 2020 | 287.00 | 309.59 | 282.60 | 307.92 | 307.92 | 80,243,500 |
| 24 Jul 2020 | 283.20 | 293.00 | 273.31 | 283.40 | 283.40 | 96,983,000 |
| 23 Jul 2020 | 335.79 | 337.80 | 296.15 | 302.61 | 302.61 | 121,642,500 |
| 22 Jul 2020 | 319.80 | 325.28 | 312.40 | 318.47 | 318.47 | 70,805,500 |
| 21 Jul 2020 | 327.99 | 335.00 | 311.60 | 313.67 | 313.67 | 80,786,500 |
| 20 Jul 2020 | 303.80 | 330.00 | 297.60 | 328.60 | 328.60 | 85,607,000 |
| 17 Jul 2020 | 302.69 | 307.50 | 298.00 | 300.17 | 300.17 | 46,650,000 |
| 16 Jul 2020 | 295.43 | 306.34 | 293.20 | 300.13 | 300.13 | 71,504,000 |
| 15 Jul 2020 | 308.60 | 310.00 | 291.40 | 309.20 | 309.20 | 81,839,000 |
| 14 Jul 2020 | 311.20 | 318.00 | 286.20 | 303.36 | 303.36 | 117,090,500 |
| 13 Jul 2020 | 331.80 | 359.00 | 294.22 | 299.41 | 299.41 | 194,927,000 |
| 10 Jul 2020 | 279.20 | 309.78 | 275.20 | 308.93 | 308.93 | 116,688,000 |
| 09 Jul 2020 | 279.40 | 281.71 | 270.26 | 278.86 | 278.86 | 58,588,000 |
| 08 Jul 2020 | 281.00 | 283.45 | 262.27 | 273.18 | 273.18 | 81,556,500 |
| 07 Jul 2020 | 281.00 | 285.90 | 267.34 | 277.97 | 277.97 | 107,448,500 |
| 06 Jul 2020 | 255.34 | 275.56 | 253.21 | 274.32 | 274.32 | 102,849,500 |
| 02 Jul 2020 | 244.30 | 245.60 | 237.12 | 241.73 | 241.73 | 86,250,500 |
| 01 Jul 2020 | 216.60 | 227.07 | 216.10 | 223.93 | 223.93 | 66,634,500 |
| 30 Jun 2020 | 201.30 | 217.54 | 200.75 | 215.96 | 215.96 | 84,592,500 |
| 29 Jun 2020 | 193.80 | 202.00 | 189.70 | 201.87 | 201.87 | 45,132,000 |
| 26 Jun 2020 | 198.96 | 199.00 | 190.97 | 191.95 | 191.95 | 44,274,500 |
| 25 Jun 2020 | 190.85 | 197.20 | 187.43 | 197.20 | 197.20 | 46,272,500 |
| 24 Jun 2020 | 198.82 | 200.18 | 190.63 | 192.17 | 192.17 | 54,798,000 |
| 23 Jun 2020 | 199.78 | 202.40 | 198.80 | 200.36 | 200.36 | 31,826,500 |
| 22 Jun 2020 | 199.99 | 201.78 | 198.00 | 198.86 | 198.86 | 31,812,000 |
| 19 Jun 2020 | 202.56 | 203.19 | 198.27 | 200.18 | 200.18 | 43,398,500 |
| 18 Jun 2020 | 200.60 | 203.84 | 198.89 | 200.79 | 200.79 | 48,759,500 |
| 17 Jun 2020 | 197.54 | 201.00 | 196.51 | 198.36 | 198.36 | 49,454,000 |
| 16 Jun 2020 | 202.37 | 202.58 | 192.48 | 196.43 | 196.43 | 70,255,500 |
| 15 Jun 2020 | 183.56 | 199.77 | 181.70 | 198.18 | 198.18 | 78,486,000 |
| 12 Jun 2020 | 196.00 | 197.60 | 182.52 | 187.06 | 187.06 | 83,817,000 |
| 11 Jun 2020 | 198.04 | 203.79 | 194.40 | 194.57 | 194.57 | 79,582,500 |
| 10 Jun 2020 | 198.38 | 205.50 | 196.50 | 205.01 | 205.01 | 92,817,000 |
| 09 Jun 2020 | 188.00 | 190.89 | 184.79 | 188.13 | 188.13 | 56,941,000 |
| 08 Jun 2020 | 183.80 | 190.00 | 181.83 | 189.98 | 189.98 | 70,873,500 |
| 05 Jun 2020 | 175.57 | 177.30 | 173.24 | 177.13 | 177.13 | 39,059,500 |
| 04 Jun 2020 | 177.98 | 179.15 | 171.69 | 172.88 | 172.88 | 44,438,500 |
| 03 Jun 2020 | 177.62 | 179.59 | 176.02 | 176.59 | 176.59 | 39,747,500 |
| 02 Jun 2020 | 178.94 | 181.73 | 174.20 | 176.31 | 176.31 | 67,828,000 |
| 01 Jun 2020 | 171.60 | 179.80 | 170.82 | 179.62 | 179.62 | 74,697,500 |
| 29 May 2020 | 161.75 | 167.00 | 160.84 | 167.00 | 167.00 | 59,062,500 |
| 28 May 2020 | 162.70 | 164.95 | 160.34 | 161.16 | 161.16 | 36,278,000 |
| 27 May 2020 | 164.17 | 165.54 | 157.00 | 164.05 | 164.05 | 57,747,500 |
| 26 May 2020 | 166.90 | 166.92 | 163.14 | 163.77 | 163.77 | 40,448,500 |
| 22 May 2020 | 164.43 | 166.36 | 162.40 | 163.38 | 163.38 | 49,937,500 |
| 21 May 2020 | 163.20 | 166.50 | 159.20 | 165.52 | 165.52 | 61,273,000 |
| 20 May 2020 | 164.10 | 165.20 | 162.36 | 163.11 | 163.11 | 36,546,500 |
| 19 May 2020 | 163.03 | 164.41 | 161.22 | 161.60 | 161.60 | 48,182,500 |
| 18 May 2020 | 165.56 | 166.94 | 160.78 | 162.73 | 162.73 | 58,490,500 |
| 15 May 2020 | 158.07 | 161.01 | 157.31 | 159.83 | 159.83 | 52,592,000 |
| 14 May 2020 | 156.00 | 160.67 | 152.80 | 160.67 | 160.67 | 68,411,000 |
| 13 May 2020 | 164.17 | 165.20 | 152.66 | 158.19 | 158.19 | 95,327,500 |
| 12 May 2020 | 165.40 | 168.66 | 161.60 | 161.88 | 161.88 | 79,534,500 |
| 11 May 2020 | 158.10 | 164.80 | 157.00 | 162.26 | 162.26 | 82,598,000 |
| 08 May 2020 | 158.75 | 164.80 | 157.40 | 163.88 | 163.88 | 80,650,500 |
| 07 May 2020 | 155.44 | 159.28 | 154.47 | 156.01 | 156.01 | 57,638,500 |
| 06 May 2020 | 155.30 | 157.96 | 152.22 | 156.52 | 156.52 | 55,616,000 |
| 05 May 2020 | 157.96 | 159.78 | 152.44 | 153.64 | 153.64 | 84,958,500 |
| 04 May 2020 | 140.20 | 152.40 | 139.60 | 152.24 | 152.24 | 96,185,500 |
| 01 May 2020 | 151.00 | 154.55 | 136.61 | 140.26 | 140.26 | 162,659,000 |
| 30 Apr 2020 | 171.04 | 173.96 | 152.70 | 156.38 | 156.38 | 142,359,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
