UK markets close in 5 hours 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
644.78-12.84 (-1.95%)
At close: 4:00PM EDT
645.50 +0.72 (0.11%)
Pre-market: 05:45AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 2021663.40666.50627.24644.78644.7832,756,900
26 Jul 2021650.97668.20647.11657.62657.6225,044,100
23 Jul 2021646.36648.80637.30643.38643.3814,581,300
22 Jul 2021656.44662.17644.60649.26649.2615,105,700
21 Jul 2021659.61664.86650.29655.29655.2913,953,300
20 Jul 2021651.99662.39640.50660.50660.5015,487,100
19 Jul 2021629.89647.20621.29646.22646.2221,297,100
16 Jul 2021654.68656.70642.20644.22644.2216,339,800
15 Jul 2021658.39666.14637.88650.60650.6020,209,600
14 Jul 2021670.75678.61652.84653.38653.3821,641,200
13 Jul 2021686.32693.28666.30668.54668.5420,966,100
12 Jul 2021662.20687.24662.16685.70685.7025,927,000
09 Jul 2021653.18658.91644.69656.95656.9518,118,500
08 Jul 2021628.37654.43620.46652.81652.8122,773,300
07 Jul 2021664.27665.70638.32644.65644.6518,792,000
06 Jul 2021681.71684.00651.40659.58659.5823,284,500
02 Jul 2021678.98700.00673.26678.90678.9027,054,500
01 Jul 2021683.92687.99672.80677.92677.9218,634,500
30 Jun 2021679.77692.81678.14679.70679.7018,924,900
29 Jun 2021684.65687.51675.89680.76680.7617,381,300
28 Jun 2021671.64694.70670.32688.72688.7221,628,200
25 Jun 2021689.58693.81668.70671.87671.8732,496,700
24 Jun 2021674.99697.62667.61679.82679.8245,982,400
23 Jun 2021632.00657.20630.04656.57656.5731,099,200
22 Jun 2021618.25628.57615.50623.71623.7119,158,900
21 Jun 2021624.48631.39608.88620.83620.8324,812,700
18 Jun 2021613.37628.35611.80623.31623.3124,560,900
17 Jun 2021601.89621.47601.34616.60616.6022,701,400
16 Jun 2021597.54608.50593.50604.87604.8722,144,100
15 Jun 2021616.69616.79598.23599.36599.3617,764,100
14 Jun 2021612.23625.49609.18617.69617.6920,424,000
11 Jun 2021610.23612.56601.52609.89609.8916,205,300
10 Jun 2021603.88616.59600.50610.12610.1223,919,600
09 Jun 2021602.17611.79597.63598.78598.7816,584,600
08 Jun 2021623.01623.09595.50603.59603.5926,053,400
07 Jun 2021591.83610.00582.88605.13605.1322,543,700
04 Jun 2021579.71600.61577.20599.05599.0524,036,900
03 Jun 2021601.80604.55571.22572.84572.8430,111,900
02 Jun 2021620.13623.36599.14605.12605.1223,302,800
01 Jun 2021627.80633.80620.55623.90623.9018,084,900
28 May 2021628.50635.59622.38625.22625.2222,737,000
27 May 2021620.24631.13616.21630.85630.8526,370,600
26 May 2021607.56626.17601.50619.13619.1328,639,300
25 May 2021607.31613.99595.71604.69604.6928,005,900
24 May 2021581.60614.48573.65606.44606.4434,558,100
21 May 2021596.11596.68580.00580.88580.8826,030,600
20 May 2021575.00588.85571.07586.78586.7830,821,100
19 May 2021552.55566.21546.98563.46563.4639,578,400
18 May 2021568.00596.25563.38577.87577.8736,830,600
17 May 2021575.55589.73561.20576.83576.8332,390,400
14 May 2021583.41592.87570.46589.74589.7433,370,900
13 May 2021601.54606.46559.65571.69571.6944,184,900
12 May 2021602.49620.41586.77589.89589.8933,823,600
11 May 2021599.24627.10595.60617.20617.2046,503,900
10 May 2021664.90665.05627.61629.04629.0431,392,400
07 May 2021665.80690.00660.22672.37672.3723,469,200
06 May 2021680.76681.02650.00663.54663.5427,784,600
05 May 2021681.06685.30667.34670.94670.9421,901,900
04 May 2021678.94683.45657.70673.60673.6029,739,300
03 May 2021703.80706.00680.50684.90684.9027,043,100
30 Apr 2021667.59715.47666.14709.44709.4440,758,700
29 Apr 2021699.51702.25668.50677.00677.0028,845,400
28 Apr 2021696.41708.50693.60694.40694.4022,271,000
27 Apr 2021717.96724.00703.35704.74704.7429,437,000
26 Apr 2021741.00749.30732.61738.20738.2031,038,500
23 Apr 2021719.80737.36715.46729.40729.4028,370,000
22 Apr 2021741.50753.77718.04719.69719.6935,590,300
21 Apr 2021704.77744.84698.00744.12744.1231,215,500
20 Apr 2021717.42737.25710.69718.99718.9935,609,000
19 Apr 2021719.60725.40691.80714.63714.6339,686,200
16 Apr 2021728.65749.41724.60739.78739.7827,979,500
15 Apr 2021743.10743.69721.31738.85738.8527,848,900
14 Apr 2021770.70780.79728.03732.23732.2349,017,400
13 Apr 2021712.70763.00710.66762.32762.3244,652,800
12 Apr 2021685.70704.80682.09701.98701.9829,135,700
09 Apr 2021677.77680.97669.43677.02677.0221,437,100
08 Apr 2021677.38689.55671.65683.80683.8023,924,300
07 Apr 2021687.00691.38667.84670.97670.9726,309,400
06 Apr 2021690.30696.55681.37691.62691.6228,271,800
05 Apr 2021707.71708.16684.70691.05691.0541,842,800
01 Apr 2021688.37692.42659.42661.75661.7535,298,400
31 Mar 2021646.62672.00641.11667.93667.9333,337,300
30 Mar 2021601.75637.66591.01635.62635.6239,432,400
29 Mar 2021615.64616.48596.02611.29611.2928,637,000
26 Mar 2021641.87643.82599.89618.71618.7133,852,800
25 Mar 2021613.00645.50609.50640.39640.3939,224,900
24 Mar 2021667.91668.02630.11630.27630.2733,795,200
23 Mar 2021675.77677.80657.51662.16662.1630,491,900
22 Mar 2021684.59699.62668.75670.00670.0039,512,200
19 Mar 2021646.60657.23624.62654.87654.8742,894,000
18 Mar 2021684.29689.23652.00653.16653.1633,224,800
17 Mar 2021656.87703.73651.01701.81701.8140,372,500
16 Mar 2021703.35707.92671.00676.88676.8832,195,700
15 Mar 2021694.09713.18684.04707.94707.9429,335,600
12 Mar 2021670.00694.88666.14693.73693.7333,583,800
11 Mar 2021699.40702.50677.18699.60699.6036,253,900
10 Mar 2021700.30717.85655.06668.06668.0660,605,700
09 Mar 2021608.18678.09595.21673.58673.5867,523,300
08 Mar 2021600.55620.13558.79563.00563.0051,787,000
05 Mar 2021626.06627.84539.49597.95597.9589,396,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...