Canada markets open in 8 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.88+10.31 (+6.31%)
At close: 04:00PM EDT
173.58 -0.22 (-0.13%)
After hours: 07:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024170.02174.72165.90173.80173.80107,945,600
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...