TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Apr 2020 | 509.50 | 515.49 | 468.39 | 480.01 | 480.01 | 22,514,700 |
| 02 Apr 2020 | 481.03 | 494.26 | 446.40 | 454.47 | 454.47 | 19,858,400 |
| 01 Apr 2020 | 504.00 | 513.95 | 475.10 | 481.56 | 481.56 | 13,353,200 |
| 31 Mar 2020 | 501.25 | 542.96 | 497.00 | 524.00 | 524.00 | 17,771,500 |
| 30 Mar 2020 | 510.26 | 516.65 | 491.23 | 502.13 | 502.13 | 11,998,100 |
| 27 Mar 2020 | 505.00 | 525.80 | 494.03 | 514.36 | 514.36 | 14,377,400 |
| 26 Mar 2020 | 547.39 | 560.00 | 512.25 | 528.16 | 528.16 | 17,380,700 |
| 25 Mar 2020 | 545.25 | 557.00 | 511.11 | 539.25 | 539.25 | 21,222,700 |
| 24 Mar 2020 | 477.30 | 513.69 | 474.00 | 505.00 | 505.00 | 22,895,200 |
| 23 Mar 2020 | 433.60 | 442.00 | 410.50 | 434.29 | 434.29 | 16,454,500 |
| 20 Mar 2020 | 438.20 | 477.00 | 425.79 | 427.53 | 427.53 | 28,285,500 |
| 19 Mar 2020 | 374.70 | 452.00 | 358.46 | 427.64 | 427.64 | 30,195,500 |
| 18 Mar 2020 | 389.00 | 404.86 | 350.51 | 361.22 | 361.22 | 23,786,200 |
| 17 Mar 2020 | 440.01 | 471.85 | 396.00 | 430.20 | 430.20 | 23,994,600 |
| 16 Mar 2020 | 469.50 | 494.87 | 442.17 | 445.07 | 445.07 | 20,489,500 |
| 13 Mar 2020 | 595.00 | 607.57 | 502.00 | 546.62 | 546.62 | 22,640,300 |
| 12 Mar 2020 | 580.89 | 594.50 | 546.25 | 560.55 | 560.55 | 18,909,100 |
| 11 Mar 2020 | 640.20 | 653.58 | 613.00 | 634.23 | 634.23 | 13,322,500 |
| 10 Mar 2020 | 659.43 | 668.00 | 608.00 | 645.33 | 645.33 | 15,594,400 |
| 09 Mar 2020 | 605.39 | 663.00 | 605.00 | 608.00 | 608.00 | 17,073,700 |
| 06 Mar 2020 | 690.00 | 707.00 | 684.27 | 703.48 | 703.48 | 12,662,900 |
| 05 Mar 2020 | 723.77 | 745.75 | 718.07 | 724.54 | 724.54 | 10,852,700 |
| 04 Mar 2020 | 763.96 | 766.52 | 724.73 | 749.50 | 749.50 | 15,049,000 |
| 03 Mar 2020 | 805.00 | 806.98 | 716.11 | 745.51 | 745.51 | 25,784,000 |
| 02 Mar 2020 | 711.26 | 743.69 | 686.67 | 743.62 | 743.62 | 20,195,000 |
| 28 Feb 2020 | 629.70 | 690.52 | 611.52 | 667.99 | 667.99 | 24,564,200 |
| 27 Feb 2020 | 730.00 | 739.77 | 669.00 | 679.00 | 679.00 | 24,277,200 |
| 26 Feb 2020 | 782.50 | 813.31 | 776.11 | 778.80 | 778.80 | 14,085,500 |
| 25 Feb 2020 | 849.00 | 856.60 | 787.00 | 799.91 | 799.91 | 17,290,500 |
| 24 Feb 2020 | 839.00 | 863.50 | 822.20 | 833.79 | 833.79 | 15,192,200 |
| 21 Feb 2020 | 906.98 | 913.06 | 880.45 | 901.00 | 901.00 | 14,314,800 |
| 20 Feb 2020 | 911.95 | 912.00 | 859.94 | 899.41 | 899.41 | 17,634,900 |
| 19 Feb 2020 | 923.50 | 944.78 | 901.02 | 917.42 | 917.42 | 25,423,000 |
| 18 Feb 2020 | 841.60 | 860.00 | 832.36 | 858.40 | 858.40 | 16,381,700 |
| 14 Feb 2020 | 787.22 | 812.97 | 785.50 | 800.03 | 800.03 | 15,693,700 |
| 13 Feb 2020 | 741.84 | 818.00 | 735.00 | 804.00 | 804.00 | 26,289,300 |
| 12 Feb 2020 | 777.87 | 789.75 | 763.37 | 767.29 | 767.29 | 12,022,500 |
| 11 Feb 2020 | 768.79 | 783.51 | 758.00 | 774.38 | 774.38 | 11,697,500 |
| 10 Feb 2020 | 800.00 | 819.99 | 752.40 | 771.28 | 771.28 | 24,689,200 |
| 07 Feb 2020 | 730.55 | 769.75 | 730.00 | 748.07 | 748.07 | 17,063,500 |
| 06 Feb 2020 | 699.92 | 795.83 | 687.00 | 748.96 | 748.96 | 39,880,800 |
| 05 Feb 2020 | 823.26 | 845.98 | 704.11 | 734.70 | 734.70 | 48,423,800 |
| 04 Feb 2020 | 882.96 | 968.99 | 833.88 | 887.06 | 887.06 | 60,938,800 |
| 03 Feb 2020 | 673.69 | 786.14 | 673.52 | 780.00 | 780.00 | 47,233,500 |
| 31 Jan 2020 | 640.00 | 653.00 | 632.52 | 650.57 | 650.57 | 15,719,300 |
| 30 Jan 2020 | 632.42 | 650.88 | 618.00 | 640.81 | 640.81 | 29,005,700 |
| 29 Jan 2020 | 575.69 | 589.80 | 567.43 | 580.99 | 580.99 | 17,801,500 |
| 28 Jan 2020 | 568.49 | 576.81 | 558.08 | 566.90 | 566.90 | 11,788,500 |
| 27 Jan 2020 | 541.99 | 564.44 | 539.28 | 558.02 | 558.02 | 13,608,100 |
| 24 Jan 2020 | 570.63 | 573.86 | 554.26 | 564.82 | 564.82 | 14,353,600 |
| 23 Jan 2020 | 564.25 | 582.00 | 555.60 | 572.20 | 572.20 | 19,651,000 |
| 22 Jan 2020 | 571.89 | 594.50 | 559.10 | 569.56 | 569.56 | 31,369,000 |
| 21 Jan 2020 | 530.25 | 548.58 | 528.41 | 547.20 | 547.20 | 17,803,500 |
| 17 Jan 2020 | 507.61 | 515.67 | 503.16 | 510.50 | 510.50 | 13,629,100 |
| 16 Jan 2020 | 493.75 | 514.46 | 492.17 | 513.49 | 513.49 | 21,736,700 |
| 15 Jan 2020 | 529.76 | 537.84 | 516.79 | 518.50 | 518.50 | 17,368,800 |
| 14 Jan 2020 | 544.26 | 547.41 | 524.90 | 537.92 | 537.92 | 28,996,200 |
| 13 Jan 2020 | 493.50 | 525.63 | 492.00 | 524.86 | 524.86 | 26,517,600 |
| 10 Jan 2020 | 481.79 | 484.94 | 473.70 | 478.15 | 478.15 | 12,959,500 |
| 09 Jan 2020 | 497.10 | 498.80 | 472.87 | 481.34 | 481.34 | 28,440,400 |
| 08 Jan 2020 | 473.70 | 498.49 | 468.23 | 492.14 | 492.14 | 31,144,300 |
| 07 Jan 2020 | 461.40 | 471.63 | 453.36 | 469.06 | 469.06 | 17,882,100 |
| 06 Jan 2020 | 440.47 | 451.56 | 440.00 | 451.54 | 451.54 | 10,133,000 |
| 03 Jan 2020 | 440.50 | 454.00 | 436.92 | 443.01 | 443.01 | 17,778,500 |
| 02 Jan 2020 | 424.50 | 430.70 | 421.71 | 430.26 | 430.26 | 9,532,100 |
| 31 Dec 2019 | 405.00 | 421.29 | 402.08 | 418.33 | 418.33 | 10,285,700 |
| 30 Dec 2019 | 428.79 | 429.00 | 409.26 | 414.70 | 414.70 | 12,586,400 |
| 27 Dec 2019 | 435.00 | 435.31 | 426.11 | 430.38 | 430.38 | 9,945,700 |
| 26 Dec 2019 | 427.91 | 433.48 | 426.35 | 430.94 | 430.94 | 10,633,900 |
| 24 Dec 2019 | 418.36 | 425.47 | 412.69 | 425.25 | 425.25 | 8,054,700 |
| 23 Dec 2019 | 411.78 | 422.01 | 410.00 | 419.22 | 419.22 | 13,319,600 |
| 20 Dec 2019 | 410.29 | 413.00 | 400.19 | 405.59 | 405.59 | 14,752,700 |
| 19 Dec 2019 | 397.32 | 406.85 | 396.50 | 404.04 | 404.04 | 18,107,100 |
| 18 Dec 2019 | 380.63 | 395.22 | 380.58 | 393.15 | 393.15 | 14,121,000 |
| 17 Dec 2019 | 378.99 | 385.50 | 375.90 | 378.99 | 378.99 | 8,496,800 |
| 16 Dec 2019 | 362.55 | 383.61 | 362.50 | 381.50 | 381.50 | 18,174,200 |
| 13 Dec 2019 | 361.05 | 365.21 | 354.64 | 358.39 | 358.39 | 6,570,900 |
| 12 Dec 2019 | 354.92 | 362.74 | 353.23 | 359.68 | 359.68 | 7,763,900 |
| 11 Dec 2019 | 351.88 | 357.19 | 351.09 | 352.70 | 352.70 | 6,897,800 |
| 10 Dec 2019 | 339.96 | 350.73 | 339.31 | 348.84 | 348.84 | 8,828,300 |
| 09 Dec 2019 | 336.59 | 344.45 | 335.08 | 339.53 | 339.53 | 9,023,100 |
| 06 Dec 2019 | 335.00 | 338.86 | 334.77 | 335.89 | 335.89 | 7,612,400 |
| 05 Dec 2019 | 332.83 | 334.42 | 327.25 | 330.37 | 330.37 | 3,724,600 |
| 04 Dec 2019 | 337.75 | 337.86 | 332.85 | 333.03 | 333.03 | 5,533,000 |
| 03 Dec 2019 | 332.62 | 337.91 | 332.19 | 336.20 | 336.20 | 6,573,700 |
| 02 Dec 2019 | 329.40 | 336.38 | 328.69 | 334.87 | 334.87 | 6,074,500 |
| 29 Nov 2019 | 331.11 | 331.26 | 327.50 | 329.94 | 329.94 | 2,465,600 |
| 27 Nov 2019 | 331.12 | 333.93 | 328.57 | 331.29 | 331.29 | 5,555,600 |
| 26 Nov 2019 | 335.27 | 335.50 | 327.10 | 328.92 | 328.92 | 7,947,400 |
| 25 Nov 2019 | 344.32 | 344.57 | 334.46 | 336.34 | 336.34 | 12,339,500 |
| 22 Nov 2019 | 340.16 | 341.00 | 330.00 | 333.04 | 333.04 | 16,870,600 |
| 21 Nov 2019 | 354.51 | 360.84 | 354.00 | 354.83 | 354.83 | 6,110,000 |
| 20 Nov 2019 | 360.00 | 361.20 | 349.57 | 352.22 | 352.22 | 6,725,100 |
| 19 Nov 2019 | 351.75 | 359.99 | 347.80 | 359.52 | 359.52 | 7,724,800 |
| 18 Nov 2019 | 352.92 | 353.15 | 346.10 | 349.99 | 349.99 | 4,400,400 |
| 15 Nov 2019 | 350.64 | 352.80 | 348.36 | 352.17 | 352.17 | 4,809,000 |
| 14 Nov 2019 | 346.11 | 353.84 | 342.91 | 349.35 | 349.35 | 6,464,900 |
| 13 Nov 2019 | 355.00 | 356.33 | 345.18 | 346.11 | 346.11 | 8,420,100 |
| 12 Nov 2019 | 346.90 | 350.37 | 344.04 | 349.93 | 349.93 | 7,359,400 |
| 11 Nov 2019 | 343.95 | 349.19 | 342.00 | 345.09 | 345.09 | 9,986,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.