UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
250.22+3.84 (+1.56%)
At close: 04:00PM EDT
249.95 -0.27 (-0.11%)
After hours: 08:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023250.00254.77246.35250.22250.22128,346,200
28 Sept 2023240.02247.55238.65246.38246.38117,058,900
27 Sept 2023244.26245.33234.58240.50240.50136,597,200
26 Sept 2023242.98249.55241.66244.12244.12101,993,600
25 Sept 2023243.38247.10238.31246.99246.99104,636,600
22 Sept 2023257.40257.79244.48244.88244.88127,024,300
21 Sept 2023257.85260.86254.21255.70255.70119,531,000
20 Sept 2023267.04273.93262.46262.59262.59122,514,600
19 Sept 2023264.35267.85261.20266.50266.50103,704,000
18 Sept 2023271.16271.44263.76265.28265.28101,543,300
15 Sept 2023277.55278.98271.00274.39274.39133,422,800
14 Sept 2023271.32276.71270.42276.04276.04107,709,800
13 Sept 2023270.07274.98268.10271.30271.30111,673,700
12 Sept 2023270.76278.39266.60267.48267.48135,999,900
11 Sept 2023264.27274.85260.61273.58273.58174,667,900
08 Sept 2023251.22256.52246.67248.50248.50118,367,700
07 Sept 2023245.07252.81243.27251.49251.49115,312,900
06 Sept 2023255.14255.39245.06251.92251.92116,959,800
05 Sept 2023245.00258.00244.86256.49256.49129,469,600
01 Sept 2023257.26259.08242.01245.01245.01132,272,500
31 Aug 2023255.98261.18255.05258.08258.08108,861,700
30 Aug 2023254.20260.51250.59256.90256.90121,988,400
29 Aug 2023238.58257.48237.77257.18257.18134,047,600
28 Aug 2023242.58244.38235.35238.82238.82107,673,700
25 Aug 2023231.31239.00230.35238.59238.59106,612,200
24 Aug 2023238.66238.92228.18230.04230.0499,777,400
23 Aug 2023229.34238.98229.29236.86236.86101,077,600
22 Aug 2023240.25240.82229.55233.19233.19130,597,900
21 Aug 2023221.55232.13220.58231.28231.28135,702,700
18 Aug 2023214.12217.58212.36215.49215.49135,813,700
17 Aug 2023226.06226.74218.83219.22219.22120,718,400
16 Aug 2023228.02233.97225.38225.60225.60112,484,500
15 Aug 2023238.73240.50232.61232.96232.9688,197,600
14 Aug 2023235.70240.66233.75239.76239.7698,595,300
11 Aug 2023241.77243.79238.02242.65242.6598,866,600
10 Aug 2023245.40251.80243.00245.34245.34109,498,600
09 Aug 2023250.87251.10241.90242.19242.19101,596,300
08 Aug 2023247.45250.92245.01249.70249.7096,642,200
07 Aug 2023251.45253.65242.76251.45251.45111,097,900
04 Aug 2023260.97264.77253.11253.86253.8699,242,600
03 Aug 2023252.04260.49252.00259.32259.3297,569,100
02 Aug 2023255.57259.52250.49254.11254.11101,752,900
01 Aug 2023266.26266.47260.25261.07261.0783,166,000
31 Jul 2023267.48269.08263.78267.43267.4384,582,200
28 Jul 2023259.86267.25258.23266.44266.44111,446,000
27 Jul 2023268.31269.13255.30255.71255.71103,697,300
26 Jul 2023263.25268.04261.75264.35264.3595,856,200
25 Jul 2023272.38272.90265.00265.28265.28112,757,300
24 Jul 2023255.85269.85254.12269.06269.06136,508,500
21 Jul 2023268.00268.00255.80260.02260.02161,050,100
20 Jul 2023279.56280.93261.20262.90262.90175,158,300
19 Jul 2023296.04299.29289.52291.26291.26142,355,400
18 Jul 2023290.15295.26286.01293.34293.34112,434,700
17 Jul 2023286.63292.23283.57290.38290.38131,569,600
14 Jul 2023277.01285.30276.31281.38281.38119,771,100
13 Jul 2023274.59279.45270.60277.90277.90112,681,500
12 Jul 2023276.33276.52271.46271.99271.9995,672,100
11 Jul 2023268.65270.90266.37269.79269.7991,972,400
10 Jul 2023276.47277.52265.10269.61269.61119,425,400
07 Jul 2023278.43280.78273.77274.43274.43113,602,000
06 Jul 2023278.09279.97272.88276.54276.54120,332,100
05 Jul 2023278.82283.85277.60282.48282.48131,530,900
03 Jul 2023276.49284.25275.11279.82279.82119,685,900
30 Jun 2023260.60264.45259.89261.77261.77112,267,600
29 Jun 2023258.03260.74253.61257.50257.50131,283,400
28 Jun 2023249.70259.88248.89256.24256.24159,770,800
27 Jun 2023243.24250.39240.85250.21250.21164,968,200
26 Jun 2023250.07258.37240.70241.05241.05179,990,600
23 Jun 2023259.29262.45252.80256.60256.60176,584,100
22 Jun 2023250.77265.00248.25264.61264.61166,875,900
21 Jun 2023275.13276.99257.78259.46259.46211,797,100
20 Jun 2023261.50274.75261.12274.45274.45165,611,200
16 Jun 2023258.92263.60257.21260.54260.54167,563,700
15 Jun 2023248.40258.95247.29255.90255.90160,171,200
14 Jun 2023260.17261.57250.50256.79256.79170,575,500
13 Jun 2023253.51259.68251.34258.71258.71162,384,300
12 Jun 2023247.94250.97244.59249.83249.83150,337,900
09 Jun 2023249.07252.42242.02244.40244.40199,882,300
08 Jun 2023224.22235.23223.01234.86234.86164,489,700
07 Jun 2023228.00230.83223.20224.57224.57185,710,800
06 Jun 2023216.14221.91212.53221.31221.31146,911,600
05 Jun 2023217.80221.29214.52217.61217.61151,143,100
02 Jun 2023210.15217.25209.75213.97213.97164,129,000
01 Jun 2023202.59209.80199.37207.52207.52148,029,900
31 May 2023199.78203.95195.12203.93203.93150,711,700
30 May 2023200.10204.48197.53201.16201.16128,818,700
26 May 2023184.62198.60184.53193.17193.17162,061,500
25 May 2023186.54186.78180.58184.47184.4796,870,700
24 May 2023182.23184.22178.22182.90182.90137,605,100
23 May 2023186.20192.96185.26185.77185.77156,952,100
22 May 2023180.70189.32180.11188.87188.87132,001,400
19 May 2023177.17181.95176.31180.14180.14136,024,200
18 May 2023174.22177.06172.45176.89176.89109,520,300
17 May 2023168.41174.50167.19173.86173.86125,473,600
16 May 2023165.65169.52164.35166.52166.5298,288,800
15 May 2023167.66169.76164.55166.35166.35105,592,500
12 May 2023176.07177.38167.23167.98167.98157,577,100
11 May 2023168.70173.57166.79172.08172.08103,889,900
10 May 2023172.55174.43166.68168.54168.54119,840,700
09 May 2023168.95169.82166.56169.15169.1588,965,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...