Canada markets open in 9 hours 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.13+17.45 (+12.06%)
At close: 04:00PM EDT
160.52 -1.61 (-0.99%)
After hours: 07:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024162.84167.97157.51162.13162.13180,785,600
Apr 23, 2024143.33147.26141.11144.68144.68124,545,100
Apr 22, 2024140.56144.44138.80142.05142.05107,097,600
Apr 19, 2024148.97150.94146.22147.05147.0586,005,100
Apr 18, 2024151.25152.20148.70149.93149.9396,098,800
Apr 17, 2024157.64158.33153.78155.45155.4582,439,700
Apr 16, 2024156.74158.19153.75157.11157.1197,000,000
Apr 15, 2024170.24170.69161.38161.48161.48100,245,300
Apr 12, 2024172.34173.81170.36171.05171.0564,506,600
Apr 11, 2024172.55175.88168.51174.60174.6094,516,000
Apr 10, 2024173.04174.93170.01171.76171.7684,532,400
Apr 09, 2024172.91179.22171.92176.88176.88103,232,700
Apr 08, 2024169.34174.50167.79172.98172.98104,423,300
Apr 05, 2024169.08170.86160.51164.90164.90141,250,700
Apr 04, 2024170.07177.19168.01171.11171.11123,162,000
Apr 03, 2024164.02168.82163.28168.38168.3882,950,100
Apr 02, 2024164.75167.69163.43166.63166.63116,650,600
Apr 01, 2024176.17176.75170.21175.22175.2281,562,100
Mar 28, 2024177.45179.57175.30175.79175.7977,654,800
Mar 27, 2024181.41181.91176.00179.83179.8381,804,000
Mar 26, 2024178.58184.25177.38177.67177.67113,186,200
Mar 25, 2024168.76175.24168.73172.63172.6374,228,600
Mar 22, 2024166.69171.20166.30170.83170.8375,454,700
Mar 21, 2024176.39178.18171.80172.82172.8273,178,000
Mar 20, 2024173.00176.25170.82175.66175.6683,846,700
Mar 19, 2024172.36172.82167.42171.32171.3277,271,400
Mar 18, 2024170.02174.72165.90173.80173.80108,214,400
Mar 15, 2024163.16165.18160.76163.57163.5796,971,900
Mar 14, 2024167.77171.17160.51162.50162.50126,325,700
Mar 13, 2024173.05176.05169.15169.48169.48106,524,500
Mar 12, 2024177.77179.43172.41177.54177.5487,391,700
Mar 11, 2024175.45182.87174.80177.77177.7785,391,500
Mar 08, 2024181.50182.73174.70175.34175.3485,315,300
Mar 07, 2024174.35180.04173.70178.65178.65102,129,000
Mar 06, 2024179.99181.58173.70176.54176.54107,920,900
Mar 05, 2024183.05184.59177.57180.74180.74119,660,800
Mar 04, 2024198.73199.75186.72188.14188.14134,334,900
Mar 01, 2024200.52204.52198.50202.64202.6482,099,200
Feb 29, 2024204.18205.28198.45201.88201.8885,907,000
Feb 28, 2024200.42205.30198.44202.04202.0499,806,200
Feb 27, 2024204.04205.60198.26199.73199.73108,645,400
Feb 26, 2024192.29201.78192.00199.40199.40111,747,100
Feb 23, 2024195.31197.57191.50191.97191.9778,841,900
Feb 22, 2024194.00198.32191.36197.41197.4192,739,500
Feb 21, 2024193.36199.44191.95194.77194.77103,844,000
Feb 20, 2024196.13198.60189.13193.76193.76104,545,800
Feb 16, 2024202.06203.17197.40199.95199.95111,173,600
Feb 15, 2024189.16200.88188.86200.45200.45120,831,800
Feb 14, 2024185.30188.89183.35188.71188.7181,203,000
Feb 13, 2024183.99187.26182.11184.02184.0286,759,500
Feb 12, 2024192.11194.73187.28188.13188.1395,498,600
Feb 09, 2024190.18194.12189.48193.57193.5784,476,300
Feb 08, 2024189.00191.62185.58189.56189.5683,034,000
Feb 07, 2024188.18189.79182.68187.58187.58111,535,200
Feb 06, 2024177.21186.49177.11185.10185.10122,676,000
Feb 05, 2024184.26184.68175.01181.06181.06134,294,400
Feb 02, 2024185.04188.69182.00187.91187.91110,505,100
Feb 01, 2024188.50189.88184.28188.86188.8691,843,300
Jan 31, 2024187.00193.97185.85187.29187.29103,221,400
Jan 30, 2024195.33196.36190.61191.59191.59109,982,300
Jan 29, 2024185.63191.48183.67190.93190.93125,013,100
Jan 26, 2024185.50186.78182.10183.25183.25107,343,200
Jan 25, 2024189.70193.00180.06182.63182.63198,076,800
Jan 24, 2024211.88212.73206.77207.83207.83123,369,900
Jan 23, 2024211.30215.65207.75209.14209.14106,605,900
Jan 22, 2024212.26217.80206.27208.80208.80117,952,500
Jan 19, 2024209.99213.19207.56212.19212.19102,095,800
Jan 18, 2024216.88217.45208.74211.88211.88108,595,400
Jan 17, 2024214.86215.67212.01215.55215.55103,164,400
Jan 16, 2024215.10223.49212.18219.91219.91115,355,000
Jan 12, 2024220.08225.34217.15218.89218.89122,889,000
Jan 11, 2024230.57230.93225.37227.22227.22105,873,600
Jan 10, 2024235.10235.50231.29233.94233.9491,628,500
Jan 09, 2024238.11238.96232.04234.96234.9696,705,700
Jan 08, 2024236.14241.25235.30240.45240.4585,166,600
Jan 05, 2024236.86240.12234.90237.49237.4992,379,400
Jan 04, 2024239.25242.70237.73237.93237.93102,629,300
Jan 03, 2024244.98245.68236.32238.45238.45121,082,600
Jan 02, 2024250.08251.25244.41248.42248.42104,654,200
Dec 29, 2023255.10255.19247.43248.48248.48100,615,300
Dec 28, 2023263.66265.13252.71253.18253.18113,619,900
Dec 27, 2023258.35263.34257.52261.44261.44106,494,400
Dec 26, 2023254.49257.97252.91256.61256.6186,892,400
Dec 22, 2023256.76258.22251.37252.54252.5493,249,800
Dec 21, 2023251.90254.80248.55254.50254.50109,594,200
Dec 20, 2023256.41259.84247.00247.14247.14125,097,000
Dec 19, 2023253.48258.34253.01257.22257.22106,737,400
Dec 18, 2023253.78258.74251.36252.08252.08116,416,500
Dec 15, 2023251.21254.13248.30253.50253.50135,720,800
Dec 14, 2023241.22253.88240.79251.05251.05160,829,200
Dec 13, 2023234.19240.30228.20239.29239.29146,286,300
Dec 12, 2023238.55238.99233.87237.01237.0195,328,300
Dec 11, 2023242.74243.44237.45239.74239.7497,913,900
Dec 08, 2023240.27245.27239.27243.84243.84102,980,100
Dec 07, 2023241.55244.08236.98242.64242.64107,142,300
Dec 06, 2023242.92246.57239.17239.37239.37126,436,200
Dec 05, 2023233.87246.66233.70238.72238.72137,971,100
Dec 04, 2023235.75239.37233.29235.58235.58104,099,800
Dec 01, 2023233.14240.19231.90238.83238.83121,173,500
Nov 30, 2023245.14245.22236.91240.08240.08132,353,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...