TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020509.50515.49468.39480.01480.0122,514,700
02 Apr 2020481.03494.26446.40454.47454.4719,858,400
01 Apr 2020504.00513.95475.10481.56481.5613,353,200
31 Mar 2020501.25542.96497.00524.00524.0017,771,500
30 Mar 2020510.26516.65491.23502.13502.1311,998,100
27 Mar 2020505.00525.80494.03514.36514.3614,377,400
26 Mar 2020547.39560.00512.25528.16528.1617,380,700
25 Mar 2020545.25557.00511.11539.25539.2521,222,700
24 Mar 2020477.30513.69474.00505.00505.0022,895,200
23 Mar 2020433.60442.00410.50434.29434.2916,454,500
20 Mar 2020438.20477.00425.79427.53427.5328,285,500
19 Mar 2020374.70452.00358.46427.64427.6430,195,500
18 Mar 2020389.00404.86350.51361.22361.2223,786,200
17 Mar 2020440.01471.85396.00430.20430.2023,994,600
16 Mar 2020469.50494.87442.17445.07445.0720,489,500
13 Mar 2020595.00607.57502.00546.62546.6222,640,300
12 Mar 2020580.89594.50546.25560.55560.5518,909,100
11 Mar 2020640.20653.58613.00634.23634.2313,322,500
10 Mar 2020659.43668.00608.00645.33645.3315,594,400
09 Mar 2020605.39663.00605.00608.00608.0017,073,700
06 Mar 2020690.00707.00684.27703.48703.4812,662,900
05 Mar 2020723.77745.75718.07724.54724.5410,852,700
04 Mar 2020763.96766.52724.73749.50749.5015,049,000
03 Mar 2020805.00806.98716.11745.51745.5125,784,000
02 Mar 2020711.26743.69686.67743.62743.6220,195,000
28 Feb 2020629.70690.52611.52667.99667.9924,564,200
27 Feb 2020730.00739.77669.00679.00679.0024,277,200
26 Feb 2020782.50813.31776.11778.80778.8014,085,500
25 Feb 2020849.00856.60787.00799.91799.9117,290,500
24 Feb 2020839.00863.50822.20833.79833.7915,192,200
21 Feb 2020906.98913.06880.45901.00901.0014,314,800
20 Feb 2020911.95912.00859.94899.41899.4117,634,900
19 Feb 2020923.50944.78901.02917.42917.4225,423,000
18 Feb 2020841.60860.00832.36858.40858.4016,381,700
14 Feb 2020787.22812.97785.50800.03800.0315,693,700
13 Feb 2020741.84818.00735.00804.00804.0026,289,300
12 Feb 2020777.87789.75763.37767.29767.2912,022,500
11 Feb 2020768.79783.51758.00774.38774.3811,697,500
10 Feb 2020800.00819.99752.40771.28771.2824,689,200
07 Feb 2020730.55769.75730.00748.07748.0717,063,500
06 Feb 2020699.92795.83687.00748.96748.9639,880,800
05 Feb 2020823.26845.98704.11734.70734.7048,423,800
04 Feb 2020882.96968.99833.88887.06887.0660,938,800
03 Feb 2020673.69786.14673.52780.00780.0047,233,500
31 Jan 2020640.00653.00632.52650.57650.5715,719,300
30 Jan 2020632.42650.88618.00640.81640.8129,005,700
29 Jan 2020575.69589.80567.43580.99580.9917,801,500
28 Jan 2020568.49576.81558.08566.90566.9011,788,500
27 Jan 2020541.99564.44539.28558.02558.0213,608,100
24 Jan 2020570.63573.86554.26564.82564.8214,353,600
23 Jan 2020564.25582.00555.60572.20572.2019,651,000
22 Jan 2020571.89594.50559.10569.56569.5631,369,000
21 Jan 2020530.25548.58528.41547.20547.2017,803,500
17 Jan 2020507.61515.67503.16510.50510.5013,629,100
16 Jan 2020493.75514.46492.17513.49513.4921,736,700
15 Jan 2020529.76537.84516.79518.50518.5017,368,800
14 Jan 2020544.26547.41524.90537.92537.9228,996,200
13 Jan 2020493.50525.63492.00524.86524.8626,517,600
10 Jan 2020481.79484.94473.70478.15478.1512,959,500
09 Jan 2020497.10498.80472.87481.34481.3428,440,400
08 Jan 2020473.70498.49468.23492.14492.1431,144,300
07 Jan 2020461.40471.63453.36469.06469.0617,882,100
06 Jan 2020440.47451.56440.00451.54451.5410,133,000
03 Jan 2020440.50454.00436.92443.01443.0117,778,500
02 Jan 2020424.50430.70421.71430.26430.269,532,100
31 Dec 2019405.00421.29402.08418.33418.3310,285,700
30 Dec 2019428.79429.00409.26414.70414.7012,586,400
27 Dec 2019435.00435.31426.11430.38430.389,945,700
26 Dec 2019427.91433.48426.35430.94430.9410,633,900
24 Dec 2019418.36425.47412.69425.25425.258,054,700
23 Dec 2019411.78422.01410.00419.22419.2213,319,600
20 Dec 2019410.29413.00400.19405.59405.5914,752,700
19 Dec 2019397.32406.85396.50404.04404.0418,107,100
18 Dec 2019380.63395.22380.58393.15393.1514,121,000
17 Dec 2019378.99385.50375.90378.99378.998,496,800
16 Dec 2019362.55383.61362.50381.50381.5018,174,200
13 Dec 2019361.05365.21354.64358.39358.396,570,900
12 Dec 2019354.92362.74353.23359.68359.687,763,900
11 Dec 2019351.88357.19351.09352.70352.706,897,800
10 Dec 2019339.96350.73339.31348.84348.848,828,300
09 Dec 2019336.59344.45335.08339.53339.539,023,100
06 Dec 2019335.00338.86334.77335.89335.897,612,400
05 Dec 2019332.83334.42327.25330.37330.373,724,600
04 Dec 2019337.75337.86332.85333.03333.035,533,000
03 Dec 2019332.62337.91332.19336.20336.206,573,700
02 Dec 2019329.40336.38328.69334.87334.876,074,500
29 Nov 2019331.11331.26327.50329.94329.942,465,600
27 Nov 2019331.12333.93328.57331.29331.295,555,600
26 Nov 2019335.27335.50327.10328.92328.927,947,400
25 Nov 2019344.32344.57334.46336.34336.3412,339,500
22 Nov 2019340.16341.00330.00333.04333.0416,870,600
21 Nov 2019354.51360.84354.00354.83354.836,110,000
20 Nov 2019360.00361.20349.57352.22352.226,725,100
19 Nov 2019351.75359.99347.80359.52359.527,724,800
18 Nov 2019352.92353.15346.10349.99349.994,400,400
15 Nov 2019350.64352.80348.36352.17352.174,809,000
14 Nov 2019346.11353.84342.91349.35349.356,464,900
13 Nov 2019355.00356.33345.18346.11346.118,420,100
12 Nov 2019346.90350.37344.04349.93349.937,359,400
11 Nov 2019343.95349.19342.00345.09345.099,986,700
*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