Canada markets close in 6 hours 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
735.50+5.33 (+0.73%)
As of 9:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021734.56737.00730.44735.50735.501,652,313
Sep. 20, 2021734.56742.00718.62730.17730.1724,713,100
Sep. 17, 2021757.15761.04750.00759.49759.4928,186,100
Sep. 16, 2021752.83758.91747.61756.99756.9913,923,400
Sep. 15, 2021745.00756.86738.36755.83755.8315,357,700
Sep. 14, 2021742.57754.47736.40744.49744.4918,524,900
Sep. 13, 2021740.21744.78708.85743.00743.0022,952,500
Sep. 10, 2021759.60762.61734.52736.27736.2715,114,300
Sep. 09, 2021753.41762.10751.63754.86754.8614,077,700
Sep. 08, 2021761.58764.45740.77753.87753.8718,793,000
Sep. 07, 2021740.00760.20739.26752.92752.9220,039,800
Sep. 03, 2021732.25734.00724.20733.57733.5715,246,100
Sep. 02, 2021734.50740.97730.54732.39732.3912,777,300
Sep. 01, 2021734.08741.99731.27734.09734.0913,204,300
Aug. 31, 2021733.00740.39726.44735.72735.7220,855,400
Aug. 30, 2021714.72731.00712.73730.91730.9118,604,200
Aug. 27, 2021705.00715.00702.10711.92711.9213,762,100
Aug. 26, 2021708.31715.40697.62701.16701.1613,214,300
Aug. 25, 2021707.03716.97704.00711.20711.2012,645,600
Aug. 24, 2021710.68715.22702.64708.49708.4913,083,100
Aug. 23, 2021685.44712.13680.75706.30706.3020,264,900
Aug. 20, 2021682.85692.13673.70680.26680.2614,781,800
Aug. 19, 2021678.21686.55667.59673.47673.4714,313,500
Aug. 18, 2021669.75695.77669.35688.99688.9920,349,400
Aug. 17, 2021672.66674.58648.84665.71665.7123,721,300
Aug. 16, 2021705.07709.50676.40686.17686.1722,677,400
Aug. 13, 2021723.71729.90714.34717.17717.1716,698,900
Aug. 12, 2021706.34722.80699.40722.25722.2517,459,100
Aug. 11, 2021712.71715.18704.21707.82707.829,800,600
Aug. 10, 2021713.99716.59701.88709.99709.9913,432,300
Aug. 09, 2021710.17719.03705.13713.76713.7614,715,300
Aug. 06, 2021711.90716.33697.63699.10699.1015,576,200
Aug. 05, 2021716.00720.95711.41714.63714.6312,919,600
Aug. 04, 2021711.00724.90708.93710.92710.9217,002,600
Aug. 03, 2021719.00722.65701.01709.74709.7421,620,300
Aug. 02, 2021700.00726.94698.40709.67709.6733,615,800
Jul. 30, 2021671.76697.53669.00687.20687.2029,600,500
Jul. 29, 2021649.79683.69648.80677.35677.3530,394,600
Jul. 28, 2021647.00654.97639.40646.98646.9816,006,600
Jul. 27, 2021663.40666.50627.24644.78644.7832,813,300
Jul. 26, 2021650.97668.20647.11657.62657.6225,336,600
Jul. 23, 2021646.36648.80637.30643.38643.3814,604,900
Jul. 22, 2021656.44662.17644.60649.26649.2615,105,700
Jul. 21, 2021659.61664.86650.29655.29655.2913,953,300
Jul. 20, 2021651.99662.39640.50660.50660.5015,487,100
Jul. 19, 2021629.89647.20621.29646.22646.2221,297,100
Jul. 16, 2021654.68656.70642.20644.22644.2216,371,000
Jul. 15, 2021658.39666.14637.88650.60650.6020,209,600
Jul. 14, 2021670.75678.61652.84653.38653.3821,641,200
Jul. 13, 2021686.32693.28666.30668.54668.5420,966,100
Jul. 12, 2021662.20687.24662.16685.70685.7025,927,000
Jul. 09, 2021653.18658.91644.69656.95656.9518,140,500
Jul. 08, 2021628.37654.43620.46652.81652.8122,773,300
Jul. 07, 2021664.27665.70638.32644.65644.6518,792,000
Jul. 06, 2021681.71684.00651.40659.58659.5823,284,500
Jul. 02, 2021678.98700.00673.26678.90678.9027,054,500
Jul. 01, 2021683.92687.99672.80677.92677.9218,634,500
Jun. 30, 2021679.77692.81678.14679.70679.7018,924,900
Jun. 29, 2021684.65687.51675.89680.76680.7617,381,300
Jun. 28, 2021671.64694.70670.32688.72688.7221,628,200
Jun. 25, 2021689.58693.81668.70671.87671.8732,496,700
Jun. 24, 2021674.99697.62667.61679.82679.8245,982,400
Jun. 23, 2021632.00657.20630.04656.57656.5731,099,200
Jun. 22, 2021618.25628.57615.50623.71623.7119,158,900
Jun. 21, 2021624.48631.39608.88620.83620.8324,812,700
Jun. 18, 2021613.37628.35611.80623.31623.3124,560,900
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, 2021579.71600.61577.20599.05599.0524,036,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...