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 |
|---|---|---|---|---|---|---|
| 09 Jul 2020 | 1,405.00 | 1,408.46 | 1,351.28 | 1,394.28 | 1,394.28 | 11,567,713 |
| 08 Jul 2020 | 1,405.00 | 1,417.26 | 1,311.34 | 1,365.88 | 1,365.88 | 16,251,800 |
| 07 Jul 2020 | 1,405.01 | 1,429.50 | 1,336.71 | 1,389.86 | 1,389.86 | 21,489,700 |
| 06 Jul 2020 | 1,276.69 | 1,377.79 | 1,266.04 | 1,371.58 | 1,371.58 | 20,569,900 |
| 02 Jul 2020 | 1,221.48 | 1,228.00 | 1,185.60 | 1,208.66 | 1,208.66 | 17,250,100 |
| 01 Jul 2020 | 1,083.00 | 1,135.33 | 1,080.50 | 1,119.63 | 1,119.63 | 13,326,900 |
| 30 Jun 2020 | 1,006.50 | 1,087.69 | 1,003.73 | 1,079.81 | 1,079.81 | 16,918,500 |
| 29 Jun 2020 | 969.01 | 1,010.00 | 948.52 | 1,009.35 | 1,009.35 | 9,026,400 |
| 26 Jun 2020 | 994.78 | 995.00 | 954.87 | 959.74 | 959.74 | 8,854,900 |
| 25 Jun 2020 | 954.27 | 985.98 | 937.15 | 985.98 | 985.98 | 9,254,500 |
| 24 Jun 2020 | 994.11 | 1,000.88 | 953.14 | 960.85 | 960.85 | 10,959,600 |
| 23 Jun 2020 | 998.88 | 1,012.00 | 994.01 | 1,001.78 | 1,001.78 | 6,365,300 |
| 22 Jun 2020 | 999.95 | 1,008.88 | 990.02 | 994.32 | 994.32 | 6,362,400 |
| 19 Jun 2020 | 1,012.78 | 1,015.97 | 991.34 | 1,000.90 | 1,000.90 | 8,679,700 |
| 18 Jun 2020 | 1,003.00 | 1,019.20 | 994.47 | 1,003.96 | 1,003.96 | 9,751,900 |
| 17 Jun 2020 | 987.71 | 1,005.00 | 982.57 | 991.79 | 991.79 | 9,869,400 |
| 16 Jun 2020 | 1,011.85 | 1,012.88 | 962.39 | 982.13 | 982.13 | 14,051,100 |
| 15 Jun 2020 | 917.79 | 998.84 | 908.50 | 990.90 | 990.90 | 15,697,200 |
| 12 Jun 2020 | 980.00 | 987.98 | 912.60 | 935.28 | 935.28 | 16,730,200 |
| 11 Jun 2020 | 990.20 | 1,018.96 | 972.00 | 972.84 | 972.84 | 15,916,500 |
| 10 Jun 2020 | 991.88 | 1,027.48 | 982.50 | 1,025.05 | 1,025.05 | 18,563,400 |
| 09 Jun 2020 | 940.01 | 954.44 | 923.93 | 940.67 | 940.67 | 11,388,200 |
| 08 Jun 2020 | 919.00 | 950.00 | 909.16 | 949.92 | 949.92 | 14,174,700 |
| 05 Jun 2020 | 877.84 | 886.52 | 866.20 | 885.66 | 885.66 | 7,811,900 |
| 04 Jun 2020 | 889.88 | 895.75 | 858.44 | 864.38 | 864.38 | 8,887,700 |
| 03 Jun 2020 | 888.12 | 897.94 | 880.10 | 882.96 | 882.96 | 7,949,500 |
| 02 Jun 2020 | 894.70 | 908.66 | 871.00 | 881.56 | 881.56 | 13,565,600 |
| 01 Jun 2020 | 858.00 | 899.00 | 854.10 | 898.10 | 898.10 | 14,939,500 |
| 29 May 2020 | 808.75 | 835.00 | 804.21 | 835.00 | 835.00 | 11,812,500 |
| 28 May 2020 | 813.51 | 824.75 | 801.69 | 805.81 | 805.81 | 7,255,600 |
| 27 May 2020 | 820.86 | 827.71 | 785.00 | 820.23 | 820.23 | 11,549,500 |
| 26 May 2020 | 834.50 | 834.60 | 815.71 | 818.87 | 818.87 | 8,089,700 |
| 22 May 2020 | 822.17 | 831.78 | 812.00 | 816.88 | 816.88 | 9,987,500 |
| 21 May 2020 | 816.00 | 832.50 | 796.00 | 827.60 | 827.60 | 12,254,600 |
| 20 May 2020 | 820.50 | 826.00 | 811.80 | 815.56 | 815.56 | 7,309,300 |
| 19 May 2020 | 815.17 | 822.07 | 806.08 | 808.01 | 808.01 | 9,636,500 |
| 18 May 2020 | 827.78 | 834.72 | 803.88 | 813.63 | 813.63 | 11,698,100 |
| 15 May 2020 | 790.35 | 805.05 | 786.55 | 799.17 | 799.17 | 10,518,400 |
| 14 May 2020 | 780.00 | 803.36 | 764.00 | 803.33 | 803.33 | 13,682,200 |
| 13 May 2020 | 820.83 | 826.00 | 763.30 | 790.96 | 790.96 | 19,065,500 |
| 12 May 2020 | 827.00 | 843.29 | 808.00 | 809.41 | 809.41 | 15,906,900 |
| 11 May 2020 | 790.51 | 824.00 | 785.00 | 811.29 | 811.29 | 16,471,100 |
| 08 May 2020 | 793.77 | 824.00 | 787.01 | 819.42 | 819.42 | 16,130,100 |
| 07 May 2020 | 777.21 | 796.40 | 772.35 | 780.04 | 780.04 | 11,527,700 |
| 06 May 2020 | 776.50 | 789.80 | 761.11 | 782.58 | 782.58 | 11,123,200 |
| 05 May 2020 | 789.79 | 798.92 | 762.18 | 768.21 | 768.21 | 16,991,700 |
| 04 May 2020 | 701.00 | 762.00 | 698.00 | 761.19 | 761.19 | 19,237,100 |
| 01 May 2020 | 755.00 | 772.77 | 683.04 | 701.32 | 701.32 | 32,531,800 |
| 30 Apr 2020 | 855.19 | 869.82 | 763.50 | 781.88 | 781.88 | 28,400,100 |
| 29 Apr 2020 | 790.17 | 803.20 | 783.16 | 800.51 | 800.51 | 16,216,000 |
| 28 Apr 2020 | 795.64 | 805.00 | 756.69 | 769.12 | 769.12 | 15,222,000 |
| 27 Apr 2020 | 737.61 | 799.49 | 735.00 | 798.75 | 798.75 | 20,681,400 |
| 24 Apr 2020 | 710.81 | 730.73 | 698.18 | 725.15 | 725.15 | 13,237,600 |
| 23 Apr 2020 | 727.60 | 734.00 | 703.13 | 705.63 | 705.63 | 13,236,700 |
| 22 Apr 2020 | 703.98 | 734.00 | 688.71 | 732.11 | 732.11 | 14,224,800 |
| 21 Apr 2020 | 730.12 | 753.33 | 673.79 | 686.72 | 686.72 | 20,209,100 |
| 20 Apr 2020 | 732.70 | 765.57 | 712.21 | 746.36 | 746.36 | 14,746,600 |
| 17 Apr 2020 | 772.28 | 774.95 | 747.66 | 753.89 | 753.89 | 13,128,200 |
| 16 Apr 2020 | 716.94 | 759.45 | 706.72 | 745.21 | 745.21 | 20,657,900 |
| 15 Apr 2020 | 742.00 | 753.13 | 710.00 | 729.83 | 729.83 | 23,577,000 |
| 14 Apr 2020 | 698.97 | 741.88 | 692.43 | 709.89 | 709.89 | 30,576,500 |
| 13 Apr 2020 | 590.16 | 652.00 | 580.53 | 650.95 | 650.95 | 22,475,400 |
| 09 Apr 2020 | 562.09 | 575.18 | 557.11 | 573.00 | 573.00 | 13,650,000 |
| 08 Apr 2020 | 554.20 | 557.21 | 533.33 | 548.84 | 548.84 | 12,656,000 |
| 07 Apr 2020 | 545.00 | 565.00 | 532.34 | 545.45 | 545.45 | 17,919,800 |
| 06 Apr 2020 | 511.20 | 521.00 | 497.96 | 516.24 | 516.24 | 14,901,800 |
| 03 Apr 2020 | 509.50 | 515.49 | 468.39 | 480.01 | 480.01 | 22,562,100 |
| 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 | 24,149,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.