TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019223.24225.86221.02223.64223.645,744,200
Jun 21, 2019216.22222.18215.50221.86221.868,202,100
Jun 20, 2019223.00226.90216.35219.62219.6211,863,500
Jun 19, 2019225.11227.77221.06226.43226.436,575,100
Jun 18, 2019228.72234.74222.56224.74224.7412,715,800
Jun 17, 2019215.48227.00214.27225.03225.0312,316,800
Jun 14, 2019211.25216.65210.40214.92214.927,433,400
Jun 13, 2019210.38214.90207.51213.91213.918,168,300
Jun 12, 2019222.95223.38209.00209.26209.2615,197,500
Jun 11, 2019219.14220.90213.50217.10217.1011,653,500
Jun 10, 2019210.25216.94209.01212.88212.8810,585,000
Jun 07, 2019205.00210.84203.50204.50204.5016,003,500
Jun 06, 2019204.44211.00201.80205.95205.9520,242,200
Jun 05, 2019198.68201.28191.85196.59196.5913,510,800
Jun 04, 2019181.10193.98179.61193.60193.6013,807,500
Jun 03, 2019185.51186.68176.99178.97178.9713,064,400
May 31, 2019185.10189.92184.10185.16185.1610,406,700
May 30, 2019188.75192.26187.02188.22188.227,926,500
May 29, 2019187.10192.39185.04189.86189.8611,968,600
May 28, 2019191.20195.00187.85188.70188.7010,312,900
May 24, 2019199.83199.98188.75190.63190.6314,136,600
May 23, 2019194.34199.47186.22195.49195.4926,547,100
May 22, 2019199.10203.94191.78192.73192.7318,685,200
May 21, 2019197.76207.40196.04205.08205.0818,003,900
May 20, 2019202.80206.00195.25205.36205.3620,526,200
May 17, 2019221.96222.24208.92211.03211.0317,786,700
May 16, 2019229.49231.00226.50228.33228.337,483,300
May 15, 2019229.32232.44225.25231.95231.957,296,000
May 14, 2019229.30234.50228.00232.31232.317,252,400
May 13, 2019232.01232.47224.50227.01227.0110,834,800
May 10, 2019239.75241.99236.02239.52239.527,008,300
May 09, 2019242.00243.68236.94241.98241.986,711,400
May 08, 2019246.94250.60244.20244.84244.846,176,400
May 07, 2019256.80257.21245.10247.06247.0610,131,400
May 06, 2019250.02258.35248.50255.34255.3410,833,900
May 03, 2019243.86256.61243.49255.03255.0323,706,800
May 02, 2019245.52247.13237.72244.10244.1018,159,300
May 01, 2019238.85240.00231.50234.01234.0110,704,400
Apr 30, 2019242.06244.21237.00238.69238.699,464,600
Apr 29, 2019235.86243.98232.17241.47241.4716,714,500
Apr 26, 2019246.50246.68231.13235.14235.1422,360,700
Apr 25, 2019255.00259.00246.07247.63247.6321,849,400
Apr 24, 2019263.85265.32258.00258.66258.6610,727,500
Apr 23, 2019260.15265.60255.75263.90263.9010,943,900
Apr 22, 2019269.00269.68262.48262.75262.7512,147,100
Apr 18, 2019271.23274.84269.75273.26273.265,876,300
Apr 17, 2019274.75274.79268.54271.23271.235,126,500
Apr 16, 2019265.75275.00264.72273.36273.367,272,900
Apr 15, 2019268.63268.88258.63266.38266.3810,038,600
Apr 12, 2019270.22271.95266.83267.70267.706,746,000
Apr 11, 2019268.30270.50265.60268.42268.429,835,900
Apr 10, 2019276.74278.38272.89276.06276.067,061,300
Apr 09, 2019271.65275.00269.61272.31272.315,904,000
Apr 08, 2019277.69281.16270.44273.20273.2010,410,400
Apr 05, 2019269.86276.10266.11274.96274.9613,038,300
Apr 04, 2019261.89271.20260.59267.78267.7823,720,700
Apr 03, 2019287.32296.17287.17291.81291.817,929,900
Apr 02, 2019288.30289.44283.88285.88285.885,478,900
Apr 01, 2019282.62289.20281.28289.18289.188,110,400
Mar 29, 2019278.70280.16274.50279.86279.865,991,300
Mar 28, 2019277.16280.33275.10278.62278.626,774,100
Mar 27, 2019268.75275.37268.18274.83274.838,779,200
Mar 26, 2019264.44270.26264.43267.77267.777,350,900
Mar 25, 2019259.71263.18254.46260.42260.4210,215,000
Mar 22, 2019272.58272.80264.00264.53264.538,745,600
Mar 21, 2019272.60276.45268.45274.02274.025,947,100
Mar 20, 2019269.69274.97266.30273.60273.606,908,200
Mar 19, 2019267.50273.30263.46267.47267.4711,800,600
Mar 18, 2019276.00278.05267.30269.49269.4910,281,000
Mar 15, 2019283.51283.72274.40275.43275.4314,785,500
Mar 14, 2019292.45295.39288.29289.96289.967,103,400
Mar 13, 2019283.90291.99282.70288.96288.966,844,700
Mar 12, 2019286.49288.07281.06283.36283.367,504,100
Mar 11, 2019283.52291.28280.50290.92290.927,392,300
Mar 08, 2019276.91285.59275.89284.14284.148,819,600
Mar 07, 2019278.84284.70274.25276.59276.599,420,000
Mar 06, 2019276.48281.51274.39276.24276.2410,335,500
Mar 05, 2019282.00284.00270.10276.54276.5418,764,700
Mar 04, 2019298.12299.00282.78285.36285.3617,096,800
Mar 01, 2019306.94307.13291.90294.79294.7922,911,400
Feb 28, 2019318.92320.00310.81319.88319.8810,520,700
Feb 27, 2019301.78316.30300.55314.74314.7411,183,900
Feb 26, 2019292.22302.01288.77297.86297.868,582,500
Feb 25, 2019297.91302.90297.00298.77298.776,626,500
Feb 22, 2019294.49296.50292.10294.71294.715,740,600
Feb 21, 2019301.81303.24290.50291.23291.238,909,200
Feb 20, 2019304.41306.30299.00302.56302.567,142,100
Feb 19, 2019306.56311.54305.47305.64305.644,168,400
Feb 15, 2019304.50308.00303.90307.88307.883,904,900
Feb 14, 2019303.38306.77301.00303.77303.775,200,800
Feb 13, 2019312.35312.75305.57308.17308.175,141,600
Feb 12, 2019316.20318.19309.62311.81311.815,517,600
Feb 11, 2019311.60318.60310.50312.84312.847,129,700
Feb 08, 2019306.83307.45298.50305.80305.805,844,200
Feb 07, 2019313.30314.70303.00307.51307.516,520,600
Feb 06, 2019319.59324.24315.62317.22317.225,038,500
Feb 05, 2019312.49322.44312.25321.35321.356,742,800
Feb 04, 2019312.98315.30301.88312.89312.897,352,100
Feb 01, 2019305.42316.10303.50312.21312.217,283,400
Jan 31, 2019301.00311.56294.00307.02307.0212,569,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...