TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 2019340.16341.00330.00333.04333.0416,746,813
Nov. 21, 2019354.51360.84354.00354.83354.836,079,200
Nov. 20, 2019360.00361.20349.57352.22352.226,725,100
Nov. 19, 2019351.75359.99347.80359.52359.527,724,800
Nov. 18, 2019352.92353.15346.10349.99349.994,400,400
Nov. 15, 2019350.64352.80348.36352.17352.174,809,000
Nov. 14, 2019346.11353.84342.91349.35349.356,464,900
Nov. 13, 2019355.00356.33345.18346.11346.118,420,100
Nov. 12, 2019346.90350.37344.04349.93349.937,359,400
Nov. 11, 2019343.95349.19342.00345.09345.099,986,700
Nov. 08, 2019334.50337.46332.50337.14337.146,069,200
Nov. 07, 2019329.14341.50328.02335.54335.5414,467,300
Nov. 06, 2019318.00326.72314.50326.58326.587,940,900
Nov. 05, 2019319.62323.51316.12317.22317.226,943,400
Nov. 04, 2019314.80321.94309.26317.47317.478,787,000
Nov. 01, 2019316.32316.48309.80313.31313.316,383,900
Oct. 31, 2019313.10319.00313.00314.92314.925,067,000
Oct. 30, 2019313.00318.79309.97315.01315.019,641,800
Oct. 29, 2019319.99324.30314.75316.22316.2212,684,300
Oct. 28, 2019327.54340.84322.60327.71327.7118,870,300
Oct. 25, 2019297.72330.00296.11328.13328.1330,006,100
Oct. 24, 2019298.37304.93289.20299.68299.6829,720,900
Oct. 23, 2019254.50256.14251.35254.68254.685,261,100
Oct. 22, 2019254.32258.33250.85255.58255.584,600,800
Oct. 21, 2019258.33259.50250.18253.50253.505,020,300
Oct. 18, 2019260.70262.80255.10256.95256.955,749,800
Oct. 17, 2019262.50264.78260.17261.97261.974,769,300
Oct. 16, 2019257.39262.10256.92259.75259.756,684,100
Oct. 15, 2019257.70260.00254.12257.89257.896,432,800
Oct. 14, 2019247.90258.55247.13256.96256.9610,205,000
Oct. 11, 2019247.15251.08246.81247.89247.898,475,400
Oct. 10, 2019245.28249.28241.58244.74244.746,283,300
Oct. 09, 2019241.32247.30240.65244.53244.536,894,400
Oct. 08, 2019235.87243.94234.50240.05240.058,678,200
Oct. 07, 2019229.80238.56228.55237.72237.728,064,200
Oct. 04, 2019231.61234.78228.07231.43231.437,995,000
Oct. 03, 2019231.86234.48224.28233.03233.0315,084,500
Oct. 02, 2019243.29244.65239.43243.13243.135,631,400
Oct. 01, 2019241.50245.95239.13244.69244.696,162,600
Sep. 30, 2019243.00243.98236.11240.87240.875,879,800
Sep. 27, 2019242.20248.71238.73242.13242.1311,116,400
Sep. 26, 2019230.66243.31227.40242.56242.5611,884,500
Sep. 25, 2019224.56228.98218.36228.70228.709,427,100
Sep. 24, 2019241.52241.99222.61223.21223.2112,891,500
Sep. 23, 2019240.00245.18239.22241.23241.234,340,200
Sep. 20, 2019246.49246.95238.16240.62240.626,353,000
Sep. 19, 2019246.00247.94244.84246.60246.604,795,800
Sep. 18, 2019245.00248.17242.37243.49243.494,170,200
Sep. 17, 2019242.47245.60240.37244.79244.793,865,400
Sep. 16, 2019246.00247.43241.17242.81242.814,728,100
Sep. 13, 2019246.96248.45244.87245.20245.205,313,100
Sep. 12, 2019247.70253.50244.40245.87245.878,581,200
Sep. 11, 2019237.38248.17236.00247.10247.1010,042,800
Sep. 10, 2019230.80235.54228.94235.54235.544,883,700
Sep. 09, 2019230.00233.76229.23231.79231.794,802,700
Sep. 06, 2019227.20229.64225.17227.45227.454,189,400
Sep. 05, 2019222.50229.80220.85229.58229.587,395,300
Sep. 04, 2019226.89228.46219.21220.68220.685,761,000
Sep. 03, 2019224.08228.95223.16225.01225.015,354,100
Aug. 30, 2019229.15232.44224.21225.61225.619,320,600
Aug. 29, 2019219.00223.40218.00221.71221.715,179,500
Aug. 28, 2019213.69217.25212.31215.59215.593,225,500
Aug. 27, 2019215.74218.80212.03214.08214.085,416,200
Aug. 26, 2019213.60215.02211.54215.00215.005,051,900
Aug. 23, 2019219.97221.17211.00211.40211.408,538,600
Aug. 22, 2019222.80225.40218.22222.15222.156,559,000
Aug. 21, 2019222.01223.22217.60220.83220.837,794,300
Aug. 20, 2019227.62229.09224.54225.86225.864,125,200
Aug. 19, 2019224.21227.83221.70226.83226.835,309,600
Aug. 16, 2019216.66222.24216.02219.94219.945,098,500
Aug. 15, 2019220.86221.56211.55215.64215.648,159,600
Aug. 14, 2019231.21231.50216.69219.62219.629,562,600
Aug. 13, 2019228.81236.00227.55235.00235.004,848,100
Aug. 12, 2019232.99235.77228.75229.01229.014,663,900
Aug. 09, 2019236.05238.96233.81235.01235.013,898,200
Aug. 08, 2019234.45239.80232.65238.30238.305,274,300
Aug. 07, 2019226.50233.57225.80233.42233.424,776,500
Aug. 06, 2019231.88232.50225.75230.75230.755,564,200
Aug. 05, 2019229.60231.37225.78228.32228.327,028,300
Aug. 02, 2019231.35236.27229.23234.34234.346,136,500
Aug. 01, 2019242.65244.51231.77233.85233.858,259,500
Jul. 31, 2019243.00246.68236.65241.61241.619,178,200
Jul. 30, 2019232.90243.36232.18242.26242.268,109,000
Jul. 29, 2019227.09235.94226.03235.77235.779,273,300
Jul. 26, 2019226.92230.26222.25228.04228.0410,027,700
Jul. 25, 2019233.50234.50225.55228.82228.8222,418,300
Jul. 24, 2019259.17266.07258.16264.88264.8811,072,800
Jul. 23, 2019256.71260.48254.50260.17260.175,023,100
Jul. 22, 2019258.75262.15254.19255.68255.686,842,400
Jul. 19, 2019255.69259.96254.62258.18258.187,048,400
Jul. 18, 2019255.05255.75251.89253.54253.544,758,600
Jul. 17, 2019255.67258.31253.35254.86254.869,764,700
Jul. 16, 2019249.30253.53247.93252.38252.388,149,000
Jul. 15, 2019248.00254.42244.86253.50253.5011,000,100
Jul. 12, 2019239.75245.38239.71245.08245.089,200,500
Jul. 11, 2019238.14241.50235.80238.60238.607,514,400
Jul. 10, 2019234.15238.94233.14238.92238.929,145,700
Jul. 09, 2019228.97231.00227.28230.06230.066,190,800
Jul. 08, 2019231.24232.25228.66230.34230.345,880,500
Jul. 05, 2019234.57235.45230.80233.10233.107,065,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...