Canada markets open in 4 hours 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
623.31+6.71 (+1.09%)
At close: 4:00PM EDT
627.50 +4.19 (0.67%)
Pre-Market: 05:23AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021613.37628.35611.80623.31623.3124,528,400
Jun. 17, 2021601.89621.47601.34616.60616.6022,701,400
Jun. 16, 2021597.54608.50593.50604.87604.8722,144,100
Jun. 15, 2021616.69616.79598.23599.36599.3617,764,100
Jun. 14, 2021612.23625.49609.18617.69617.6920,424,000
Jun. 11, 2021610.23612.56601.52609.89609.8916,205,300
Jun. 10, 2021603.88616.59600.50610.12610.1223,919,600
Jun. 09, 2021602.17611.79597.63598.78598.7816,584,600
Jun. 08, 2021623.01623.09595.50603.59603.5926,053,400
Jun. 07, 2021591.83610.00582.88605.13605.1322,543,700
Jun. 04, 2021579.71600.61577.20599.05599.0524,002,100
Jun. 03, 2021601.80604.55571.22572.84572.8430,111,900
Jun. 02, 2021620.13623.36599.14605.12605.1223,302,800
Jun. 01, 2021627.80633.80620.55623.90623.9018,084,900
May 28, 2021628.50635.59622.38625.22625.2222,737,000
May 27, 2021620.24631.13616.21630.85630.8526,370,600
May 26, 2021607.56626.17601.50619.13619.1328,639,300
May 25, 2021607.31613.99595.71604.69604.6928,005,900
May 24, 2021581.60614.48573.65606.44606.4434,558,100
May 21, 2021596.11596.68580.00580.88580.8826,030,600
May 20, 2021575.00588.85571.07586.78586.7830,821,100
May 19, 2021552.55566.21546.98563.46563.4639,578,400
May 18, 2021568.00596.25563.38577.87577.8736,830,600
May 17, 2021575.55589.73561.20576.83576.8332,390,400
May 14, 2021583.41592.87570.46589.74589.7433,370,900
May 13, 2021601.54606.46559.65571.69571.6944,184,900
May 12, 2021602.49620.41586.77589.89589.8933,823,600
May 11, 2021599.24627.10595.60617.20617.2046,503,900
May 10, 2021664.90665.05627.61629.04629.0431,392,400
May 07, 2021665.80690.00660.22672.37672.3723,469,200
May 06, 2021680.76681.02650.00663.54663.5427,784,600
May 05, 2021681.06685.30667.34670.94670.9421,901,900
May 04, 2021678.94683.45657.70673.60673.6029,739,300
May 03, 2021703.80706.00680.50684.90684.9027,043,100
Apr. 30, 2021667.59715.47666.14709.44709.4440,758,700
Apr. 29, 2021699.51702.25668.50677.00677.0028,845,400
Apr. 28, 2021696.41708.50693.60694.40694.4022,271,000
Apr. 27, 2021717.96724.00703.35704.74704.7429,437,000
Apr. 26, 2021741.00749.30732.61738.20738.2031,038,500
Apr. 23, 2021719.80737.36715.46729.40729.4028,370,000
Apr. 22, 2021741.50753.77718.04719.69719.6935,590,300
Apr. 21, 2021704.77744.84698.00744.12744.1231,215,500
Apr. 20, 2021717.42737.25710.69718.99718.9935,609,000
Apr. 19, 2021719.60725.40691.80714.63714.6339,686,200
Apr. 16, 2021728.65749.41724.60739.78739.7827,979,500
Apr. 15, 2021743.10743.69721.31738.85738.8527,848,900
Apr. 14, 2021770.70780.79728.03732.23732.2349,017,400
Apr. 13, 2021712.70763.00710.66762.32762.3244,652,800
Apr. 12, 2021685.70704.80682.09701.98701.9829,135,700
Apr. 09, 2021677.77680.97669.43677.02677.0221,437,100
Apr. 08, 2021677.38689.55671.65683.80683.8023,924,300
Apr. 07, 2021687.00691.38667.84670.97670.9726,309,400
Apr. 06, 2021690.30696.55681.37691.62691.6228,271,800
Apr. 05, 2021707.71708.16684.70691.05691.0541,842,800
Apr. 01, 2021688.37692.42659.42661.75661.7535,298,400
Mar. 31, 2021646.62672.00641.11667.93667.9333,337,300
Mar. 30, 2021601.75637.66591.01635.62635.6239,432,400
Mar. 29, 2021615.64616.48596.02611.29611.2928,637,000
Mar. 26, 2021641.87643.82599.89618.71618.7133,852,800
Mar. 25, 2021613.00645.50609.50640.39640.3939,224,900
Mar. 24, 2021667.91668.02630.11630.27630.2733,795,200
Mar. 23, 2021675.77677.80657.51662.16662.1630,491,900
Mar. 22, 2021684.59699.62668.75670.00670.0039,512,200
Mar. 19, 2021646.60657.23624.62654.87654.8742,894,000
Mar. 18, 2021684.29689.23652.00653.16653.1633,224,800
Mar. 17, 2021656.87703.73651.01701.81701.8140,372,500
Mar. 16, 2021703.35707.92671.00676.88676.8832,195,700
Mar. 15, 2021694.09713.18684.04707.94707.9429,335,600
Mar. 12, 2021670.00694.88666.14693.73693.7333,583,800
Mar. 11, 2021699.40702.50677.18699.60699.6036,253,900
Mar. 10, 2021700.30717.85655.06668.06668.0660,605,700
Mar. 09, 2021608.18678.09595.21673.58673.5867,523,300
Mar. 08, 2021600.55620.13558.79563.00563.0051,787,000
Mar. 05, 2021626.06627.84539.49597.95597.9589,396,500
Mar. 04, 2021655.80668.45600.00621.44621.4465,919,500
Mar. 03, 2021687.99700.70651.71653.20653.2030,208,000
Mar. 02, 2021718.28721.11685.00686.44686.4423,732,200
Mar. 01, 2021690.11719.00685.05718.43718.4327,136,200
Feb. 26, 2021700.00706.70659.51675.50675.5041,089,200
Feb. 25, 2021726.15737.21670.58682.22682.2239,023,900
Feb. 24, 2021711.85745.00694.17742.02742.0236,767,000
Feb. 23, 2021662.13713.61619.00698.84698.8466,606,900
Feb. 22, 2021762.64768.50710.20714.50714.5037,269,700
Feb. 19, 2021795.00796.79777.37781.30781.3018,958,300
Feb. 18, 2021780.90794.69776.27787.38787.3817,957,100
Feb. 17, 2021779.09799.84762.01798.15798.1525,996,500
Feb. 16, 2021818.00821.00792.44796.22796.2219,802,300
Feb. 12, 2021801.26817.33785.33816.12816.1223,768,300
Feb. 11, 2021812.44829.88801.73811.66811.6621,622,800
Feb. 10, 2021843.64844.82800.02804.82804.8236,216,100
Feb. 09, 2021855.12859.80841.75849.46849.4615,157,700
Feb. 08, 2021869.67877.77854.75863.42863.4220,161,700
Feb. 05, 2021845.00864.77838.97852.23852.2318,566,600
Feb. 04, 2021855.00856.50833.42849.99849.9915,812,700
Feb. 03, 2021877.02878.08853.06854.69854.6918,343,500
Feb. 02, 2021844.68880.50842.20872.79872.7924,346,200
Feb. 01, 2021814.29842.00795.56839.81839.8125,391,400
Jan. 29, 2021830.00842.41780.10793.53793.5334,990,800
Jan. 28, 2021820.00848.00801.00835.43835.4326,378,000
Jan. 27, 2021870.35891.50858.66864.16864.1627,334,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...