Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
238.83-1.25 (-0.52%)
At close: 04:00PM EST
239.35 +0.52 (+0.22%)
After hours: 07:59PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023233.14240.19231.90238.83238.83121,173,500
Nov 30, 2023245.14245.22236.91240.08240.08132,353,200
Nov 29, 2023249.21252.75242.76244.14244.14135,401,300
Nov 28, 2023236.68247.00234.01246.72246.72148,549,900
Nov 27, 2023236.89238.33232.10236.08236.08112,031,800
Nov 24, 2023233.75238.75232.33235.45235.4565,125,200
Nov 22, 2023242.04244.01231.40234.21234.21117,950,600
Nov 21, 2023235.04243.62233.34241.20241.20122,288,000
Nov 20, 2023234.04237.10231.02235.60235.60116,320,100
Nov 17, 2023232.00237.39226.54234.30234.30142,532,800
Nov 16, 2023239.49240.88230.96233.59233.59136,816,800
Nov 15, 2023239.29246.70236.45242.84242.84150,354,000
Nov 14, 2023235.03238.14230.72237.41237.41149,771,600
Nov 13, 2023215.60225.40211.61223.71223.71140,447,600
Nov 10, 2023210.03215.38205.69214.65214.65130,994,000
Nov 09, 2023219.75220.80206.68209.98209.98142,110,500
Nov 08, 2023223.15224.15217.64222.11222.11106,584,800
Nov 07, 2023219.98223.12215.72222.18222.18116,900,100
Nov 06, 2023223.98226.32215.00219.27219.27117,335,800
Nov 03, 2023221.15226.37218.40219.96219.96119,281,000
Nov 02, 2023212.97219.20211.45218.51218.51125,987,600
Nov 01, 2023204.04205.99197.85205.66205.66121,661,700
Oct 31, 2023196.12202.80194.07200.84200.84118,068,300
Oct 30, 2023209.28210.88194.67197.36197.36136,448,200
Oct 27, 2023210.60212.41205.77207.30207.3094,881,200
Oct 26, 2023211.32214.80204.88205.76205.76115,112,600
Oct 25, 2023215.88220.10212.20212.42212.42107,065,100
Oct 24, 2023216.50222.05214.11216.52216.52118,231,100
Oct 23, 2023210.00216.98202.51212.08212.08150,683,400
Oct 20, 2023217.01218.86210.42211.99211.99137,734,000
Oct 19, 2023225.95230.61216.78220.11220.11170,772,700
Oct 18, 2023252.70254.63242.08242.68242.68125,147,800
Oct 17, 2023250.10257.18247.08254.85254.8593,562,900
Oct 16, 2023250.05255.40248.48253.92253.9288,917,200
Oct 13, 2023258.90259.60250.22251.12251.12102,073,800
Oct 12, 2023262.92265.41256.63258.87258.87111,508,100
Oct 11, 2023266.20268.60260.90262.99262.99103,706,300
Oct 10, 2023257.75268.94257.65263.62263.62122,656,000
Oct 09, 2023255.31261.36252.05259.67259.67101,377,900
Oct 06, 2023253.98261.65250.65260.53260.53117,947,000
Oct 05, 2023260.00263.60256.25260.05260.05119,159,200
Oct 04, 2023248.14261.86247.60261.16261.16129,721,600
Oct 03, 2023248.61250.02244.45246.53246.53101,985,300
Oct 02, 2023244.81254.28242.62251.60251.60123,810,400
Sept 29, 2023250.00254.77246.35250.22250.22128,346,200
Sept 28, 2023240.02247.55238.65246.38246.38117,058,900
Sept 27, 2023244.26245.33234.58240.50240.50136,597,200
Sept 26, 2023242.98249.55241.66244.12244.12101,993,600
Sept 25, 2023243.38247.10238.31246.99246.99104,636,600
Sept 22, 2023257.40257.79244.48244.88244.88127,524,100
Sept 21, 2023257.85260.86254.21255.70255.70119,531,000
Sept 20, 2023267.04273.93262.46262.59262.59122,514,600
Sept 19, 2023264.35267.85261.20266.50266.50103,704,000
Sept 18, 2023271.16271.44263.76265.28265.28101,543,300
Sept 15, 2023277.55278.98271.00274.39274.39133,422,800
Sept 14, 2023271.32276.71270.42276.04276.04107,709,800
Sept 13, 2023270.07274.98268.10271.30271.30111,673,700
Sept 12, 2023270.76278.39266.60267.48267.48135,999,900
Sept 11, 2023264.27274.85260.61273.58273.58174,667,900
Sept 08, 2023251.22256.52246.67248.50248.50118,367,700
Sept 07, 2023245.07252.81243.27251.49251.49115,312,900
Sept 06, 2023255.14255.39245.06251.92251.92116,959,800
Sept 05, 2023245.00258.00244.86256.49256.49129,469,600
Sept 01, 2023257.26259.08242.01245.01245.01132,272,500
Aug 31, 2023255.98261.18255.05258.08258.08108,861,700
Aug 30, 2023254.20260.51250.59256.90256.90121,988,400
Aug 29, 2023238.58257.48237.77257.18257.18134,047,600
Aug 28, 2023242.58244.38235.35238.82238.82107,673,700
Aug 25, 2023231.31239.00230.35238.59238.59106,612,200
Aug 24, 2023238.66238.92228.18230.04230.0499,777,400
Aug 23, 2023229.34238.98229.29236.86236.86101,077,600
Aug 22, 2023240.25240.82229.55233.19233.19130,597,900
Aug 21, 2023221.55232.13220.58231.28231.28135,702,700
Aug 18, 2023214.12217.58212.36215.49215.49135,813,700
Aug 17, 2023226.06226.74218.83219.22219.22120,718,400
Aug 16, 2023228.02233.97225.38225.60225.60112,484,500
Aug 15, 2023238.73240.50232.61232.96232.9688,197,600
Aug 14, 2023235.70240.66233.75239.76239.7698,595,300
Aug 11, 2023241.77243.79238.02242.65242.6598,866,600
Aug 10, 2023245.40251.80243.00245.34245.34109,498,600
Aug 09, 2023250.87251.10241.90242.19242.19101,596,300
Aug 08, 2023247.45250.92245.01249.70249.7096,642,200
Aug 07, 2023251.45253.65242.76251.45251.45111,097,900
Aug 04, 2023260.97264.77253.11253.86253.8699,242,600
Aug 03, 2023252.04260.49252.00259.32259.3297,569,100
Aug 02, 2023255.57259.52250.49254.11254.11101,752,900
Aug 01, 2023266.26266.47260.25261.07261.0783,166,000
Jul 31, 2023267.48269.08263.78267.43267.4384,582,200
Jul 28, 2023259.86267.25258.23266.44266.44111,446,000
Jul 27, 2023268.31269.13255.30255.71255.71103,697,300
Jul 26, 2023263.25268.04261.75264.35264.3595,856,200
Jul 25, 2023272.38272.90265.00265.28265.28112,757,300
Jul 24, 2023255.85269.85254.12269.06269.06136,508,500
Jul 21, 2023268.00268.00255.80260.02260.02161,050,100
Jul 20, 2023279.56280.93261.20262.90262.90175,158,300
Jul 19, 2023296.04299.29289.52291.26291.26142,355,400
Jul 18, 2023290.15295.26286.01293.34293.34112,434,700
Jul 17, 2023286.63292.23283.57290.38290.38131,569,600
Jul 14, 2023277.01285.30276.31281.38281.38119,771,100
Jul 13, 2023274.59279.45270.60277.90277.90112,681,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...