Canada markets open in 5 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.75-2.49 (-1.39%)
At close: 04:00PM EDT
174.91 -1.84 (-1.04%)
Pre-Market: 04:26AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 2024176.40178.25173.16176.75176.7559,649,400
May 24, 2024174.84180.08173.73179.24179.2465,479,700
May 23, 2024181.80181.90173.26173.74173.7471,975,500
May 22, 2024182.85183.80178.12180.11180.1188,313,500
May 21, 2024175.51186.88174.71186.60186.60115,266,500
May 20, 2024177.56177.75173.52174.95174.9561,727,400
May 17, 2024173.55179.63172.75177.46177.4677,445,800
May 16, 2024174.10175.79171.43174.84174.8459,812,200
May 15, 2024179.90180.00173.11173.99173.9979,663,000
May 14, 2024174.50179.49174.07177.55177.5586,407,400
May 13, 2024170.00175.40169.00171.89171.8967,018,900
May 10, 2024173.05173.06167.75168.47168.4772,627,200
May 09, 2024175.01175.62171.37171.97171.9765,950,300
May 08, 2024171.59176.06170.15174.72174.7279,969,500
May 07, 2024182.40183.26177.40177.81177.8175,045,900
May 06, 2024183.80187.56182.20184.76184.7684,390,300
May 03, 2024182.10184.78178.42181.19181.1975,491,500
May 02, 2024182.86184.60176.02180.01180.0189,148,000
May 01, 2024182.00185.86179.01179.99179.9992,829,700
Apr 30, 2024186.98190.95182.84183.28183.28127,031,800
Apr 29, 2024188.42198.87184.54194.05194.05243,869,700
Apr 26, 2024168.85172.12166.37168.29168.29109,815,700
Apr 25, 2024158.96170.88158.36170.18170.18126,427,500
Apr 24, 2024162.84167.97157.51162.13162.13181,178,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...