Canada markets open in 6 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
567.60-18.16 (-3.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2020602.21607.80554.51567.60567.6062,502,300
Nov. 27, 2020581.16598.78578.45585.76585.7637,561,100
Nov. 25, 2020550.06574.00545.37574.00574.0048,930,200
Nov. 24, 2020540.40559.99526.20555.38555.3853,648,500
Nov. 23, 2020503.50526.00501.79521.85521.8550,260,300
Nov. 20, 2020497.99502.50489.06489.61489.6132,807,300
Nov. 19, 2020492.00508.61487.57499.27499.2762,475,300
Nov. 18, 2020448.35496.00443.50486.64486.6478,044,000
Nov. 17, 2020460.17462.00433.01441.61441.6161,188,300
Nov. 16, 2020408.93412.45404.09408.09408.0926,838,600
Nov. 13, 2020410.85412.53401.66408.50408.5019,771,100
Nov. 12, 2020415.05423.00409.52411.76411.7619,855,100
Nov. 11, 2020416.45418.70410.58417.13417.1317,357,700
Nov. 10, 2020420.09420.09396.03410.36410.3630,284,200
Nov. 09, 2020439.50452.50421.00421.26421.2634,833,000
Nov. 06, 2020436.10436.57424.28429.95429.9521,706,000
Nov. 05, 2020428.30440.00424.00438.09438.0928,414,500
Nov. 04, 2020430.62435.40417.10420.98420.9832,143,100
Nov. 03, 2020409.73427.77406.69423.90423.9034,351,700
Nov. 02, 2020394.00406.98392.30400.51400.5129,021,100
Oct. 30, 2020406.90407.59379.11388.04388.0442,511,300
Oct. 29, 2020409.96418.06406.46410.83410.8322,655,300
Oct. 28, 2020416.48418.60406.00406.02406.0225,451,400
Oct. 27, 2020423.76430.50420.10424.68424.6822,686,500
Oct. 26, 2020411.63425.76410.00420.28420.2828,239,200
Oct. 23, 2020421.84422.89407.38420.63420.6333,717,000
Oct. 22, 2020441.92445.23424.51425.79425.7939,993,200
Oct. 21, 2020422.70432.95421.25422.64422.6432,370,500
Oct. 20, 2020431.75431.75419.05421.94421.9431,656,300
Oct. 19, 2020446.24447.00428.87430.83430.8336,287,800
Oct. 16, 2020454.44455.95438.85439.67439.6732,775,900
Oct. 15, 2020450.31456.57442.50448.88448.8835,672,400
Oct. 14, 2020449.78465.90447.35461.30461.3048,045,400
Oct. 13, 2020443.35448.89436.60446.65446.6534,463,700
Oct. 12, 2020442.00448.74438.58442.30442.3038,791,100
Oct. 09, 2020430.13434.59426.46434.00434.0028,925,700
Oct. 08, 2020438.44439.00425.30425.92425.9240,421,100
Oct. 07, 2020419.87429.90413.85425.30425.3043,127,700
Oct. 06, 2020423.79428.78406.05413.98413.9849,146,300
Oct. 05, 2020423.35433.64419.33425.68425.6844,722,800
Oct. 02, 2020421.39439.13415.00415.09415.0971,430,000
Oct. 01, 2020440.76448.88434.42448.16448.1650,741,500
Sep. 30, 2020421.32433.93420.47429.01429.0148,145,600
Sep. 29, 2020416.00428.50411.60419.07419.0750,219,300
Sep. 28, 2020424.62428.08415.55421.20421.2049,719,600
Sep. 25, 2020393.47408.73391.30407.34407.3467,208,500
Sep. 24, 2020363.80399.50351.30387.79387.7996,561,100
Sep. 23, 2020405.16412.15375.88380.36380.3695,074,200
Sep. 22, 2020429.60437.76417.60424.23424.2379,580,800
Sep. 21, 2020453.13455.68407.07449.39449.39109,476,800
Sep. 18, 2020447.94451.00428.80442.15442.1586,406,800
Sep. 17, 2020415.60437.79408.00423.43423.4376,779,200
Sep. 16, 2020439.87457.79435.31441.76441.7672,279,300
Sep. 15, 2020436.56461.94430.70449.76449.7697,298,200
Sep. 14, 2020380.95420.00373.30419.62419.6283,020,600
Sep. 11, 2020381.94382.50360.50372.72372.7260,717,500
Sep. 10, 2020386.21398.99360.56371.34371.3484,930,600
Sep. 09, 2020356.60369.00341.51366.28366.2879,465,800
Sep. 08, 2020356.00368.74329.88330.21330.21115,465,700
Sep. 04, 2020402.81428.00372.02418.32418.32110,321,900
Sep. 03, 2020407.23431.80402.00407.00407.0087,596,100
Sep. 02, 2020478.99479.04405.12447.37447.3796,176,100
Sep. 01, 2020502.14502.49470.51475.05475.0590,119,400
Aug. 31, 2020444.61500.14440.11498.32498.32118,374,400
Aug. 31, 20205:1 Stock Split
Aug. 28, 2020459.02463.70437.30442.68442.68100,406,000
Aug. 27, 2020436.09459.12428.50447.75447.75118,465,000
Aug. 26, 2020412.00433.20410.73430.63430.6371,197,000
Aug. 25, 2020394.98405.59393.60404.67404.6753,294,500
Aug. 24, 2020425.26425.80385.50402.84402.84100,318,000
Aug. 21, 2020408.95419.10405.01410.00410.00107,448,000
Aug. 20, 2020372.14404.40371.41400.37400.37103,059,000
Aug. 19, 2020373.00382.20368.24375.71375.7161,026,500
Aug. 18, 2020379.80384.78369.02377.42377.4282,372,500
Aug. 17, 2020335.40369.17334.57367.13367.13101,211,500
Aug. 14, 2020333.00333.76325.33330.14330.1462,888,000
Aug. 13, 2020322.20330.24313.45324.20324.20102,126,500
Aug. 12, 2020294.00317.00287.00310.95310.95109,494,000
Aug. 11, 2020279.20284.00273.00274.88274.8843,129,000
Aug. 10, 2020289.60291.50277.17283.71283.7137,611,500
Aug. 07, 2020299.91299.95283.00290.54290.5444,482,000
Aug. 06, 2020298.17303.46295.45297.92297.9229,961,500
Aug. 05, 2020298.60299.97293.66297.00297.0024,890,000
Aug. 04, 2020299.00305.48292.40297.40297.4042,075,000
Aug. 03, 2020289.84301.96288.88297.00297.0044,046,500
Jul. 31, 2020303.00303.41284.20286.15286.1561,235,000
Jul. 30, 2020297.60302.65294.20297.50297.5038,105,000
Jul. 29, 2020300.20306.96297.40299.82299.8247,134,500
Jul. 28, 2020300.80312.94294.88295.30295.3079,043,500
Jul. 27, 2020287.00309.59282.60307.92307.9280,243,500
Jul. 24, 2020283.20293.00273.31283.40283.4096,983,000
Jul. 23, 2020335.79337.80296.15302.61302.61121,642,500
Jul. 22, 2020319.80325.28312.40318.47318.4770,805,500
Jul. 21, 2020327.99335.00311.60313.67313.6780,786,500
Jul. 20, 2020303.80330.00297.60328.60328.6085,607,000
Jul. 17, 2020302.69307.50298.00300.17300.1746,650,000
Jul. 16, 2020295.43306.34293.20300.13300.1371,504,000
Jul. 15, 2020308.60310.00291.40309.20309.2081,839,000
Jul. 14, 2020311.20318.00286.20303.36303.36117,090,500
Jul. 13, 2020331.80359.00294.22299.41299.41194,927,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...