TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023210.15220.97217.45219.90219.909,220,925
Jun 02, 2023210.15217.25209.75213.97213.97164,129,000
Jun 01, 2023202.59209.80199.37207.52207.52148,029,900
May 31, 2023199.78203.95195.12203.93203.93150,711,700
May 30, 2023200.10204.48197.53201.16201.16128,818,700
May 26, 2023184.62198.60184.53193.17193.17162,061,500
May 25, 2023186.54186.78180.58184.47184.4796,870,700
May 24, 2023182.23184.22178.22182.90182.90137,605,100
May 23, 2023186.20192.96185.26185.77185.77156,952,100
May 22, 2023180.70189.32180.11188.87188.87132,001,400
May 19, 2023177.17181.95176.31180.14180.14136,024,200
May 18, 2023174.22177.06172.45176.89176.89109,520,300
May 17, 2023168.41174.50167.19173.86173.86125,473,600
May 16, 2023165.65169.52164.35166.52166.5298,288,800
May 15, 2023167.66169.76164.55166.35166.35105,592,500
May 12, 2023176.07177.38167.23167.98167.98157,577,100
May 11, 2023168.70173.57166.79172.08172.08103,889,900
May 10, 2023172.55174.43166.68168.54168.54119,840,700
May 09, 2023168.95169.82166.56169.15169.1588,965,000
May 08, 2023173.72173.80169.19171.79171.79112,249,400
May 05, 2023163.97170.79163.51170.06170.06107,440,900
May 04, 2023162.71162.95159.65161.20161.2095,108,500
May 03, 2023160.01165.00159.91160.61160.61119,728,000
May 02, 2023161.88165.49158.93160.31160.31128,259,700
May 01, 2023163.17163.28158.83161.83161.83109,015,000
Apr 28, 2023160.90165.00157.32164.31164.31122,515,800
Apr 27, 2023152.64160.48152.37160.19160.19127,015,200
Apr 26, 2023160.29160.67153.14153.75153.75153,364,100
Apr 25, 2023159.82163.47158.75160.67160.67121,999,300
Apr 24, 2023164.65165.65158.61162.55162.55140,006,600
Apr 21, 2023164.80166.00161.32165.08165.08123,539,000
Apr 20, 2023166.17169.70160.56162.99162.99210,970,800
Apr 19, 2023179.10183.50177.65180.59180.59125,732,700
Apr 18, 2023187.15187.69183.58184.31184.3192,067,000
Apr 17, 2023186.32189.69182.69187.04187.04116,662,200
Apr 14, 2023183.95186.28182.01185.00185.0096,438,700
Apr 13, 2023182.96186.50180.94185.90185.90112,933,000
Apr 12, 2023190.74191.58180.31180.54180.54150,256,300
Apr 11, 2023186.69189.19185.65186.79186.79115,770,900
Apr 10, 2023179.94185.10176.11184.51184.51142,154,600
Apr 06, 2023183.08186.39179.74185.06185.06123,857,900
Apr 05, 2023190.52190.68183.76185.52185.52133,882,500
Apr 04, 2023197.32198.74190.32192.58192.58126,463,800
Apr 03, 2023199.91202.69192.20194.77194.77169,545,900
Mar 31, 2023197.53207.79197.20207.46207.46170,222,100
Mar 30, 2023195.58197.33194.42195.28195.28110,252,200
Mar 29, 2023193.13195.29189.44193.88193.88123,660,000
Mar 28, 2023192.00192.35185.43189.19189.1998,654,600
Mar 27, 2023194.42197.39189.94191.81191.81120,851,600
Mar 24, 2023191.65192.36187.15190.41190.41116,312,400
Mar 23, 2023195.26199.31188.65192.22192.22144,193,900
Mar 22, 2023199.30200.66190.95191.15191.15150,376,400
Mar 21, 2023188.28198.00188.04197.58197.58153,391,400
Mar 20, 2023178.08186.44176.35183.25183.25129,684,400
Mar 17, 2023184.52186.22177.33180.13180.13133,197,100
Mar 16, 2023180.37185.81178.84184.13184.13121,136,800
Mar 15, 2023180.80182.34176.03180.45180.45145,995,600
Mar 14, 2023177.31183.80177.14183.26183.26143,717,900
Mar 13, 2023167.46177.35163.91174.48174.48167,790,300
Mar 10, 2023175.13178.29168.44173.44173.44191,488,900
Mar 09, 2023180.25185.18172.51172.92172.92170,023,800
Mar 08, 2023185.04186.50180.00182.00182.00151,897,800
Mar 07, 2023191.38194.20186.10187.71187.71148,125,800
Mar 06, 2023198.54198.60192.30193.81193.81128,100,100
Mar 03, 2023194.80200.48192.88197.79197.79154,193,300
Mar 02, 2023186.74193.75186.01190.90190.90181,500,700
Mar 01, 2023206.21207.20198.52202.77202.77156,852,800
Feb 28, 2023210.59211.23203.75205.71205.71153,144,900
Feb 27, 2023202.03209.42201.26207.63207.63161,028,300
Feb 24, 2023196.33197.67192.80196.88196.88142,228,100
Feb 23, 2023203.91205.14196.33202.07202.07146,360,000
Feb 22, 2023197.93201.99191.78200.86200.86191,828,500
Feb 21, 2023204.99209.71197.22197.37197.37180,018,600
Feb 17, 2023199.99208.44197.50208.31208.31213,738,500
Feb 16, 2023210.78217.65201.84202.04202.04229,586,500
Feb 15, 2023211.76214.66206.11214.24214.24181,006,400
Feb 14, 2023191.94209.82189.44209.25209.25216,455,700
Feb 13, 2023194.42196.30187.61194.64194.64172,475,500
Feb 10, 2023202.23206.20192.89196.89196.89204,754,100
Feb 09, 2023207.78214.00204.77207.32207.32215,431,400
Feb 08, 2023196.10203.00194.31201.29201.29180,673,600
Feb 07, 2023196.43197.50189.55196.81196.81186,010,300
Feb 06, 2023193.01198.17189.92194.76194.76186,188,100
Feb 03, 2023183.95199.00183.69189.98189.98232,662,000
Feb 02, 2023187.33196.75182.61188.27188.27217,448,300
Feb 01, 2023173.89183.81169.93181.41181.41213,806,300
Jan 31, 2023164.57174.30162.78173.22173.22196,813,500
Jan 30, 2023178.05179.77166.50166.66166.66230,878,800
Jan 27, 2023162.43180.68161.17177.90177.90306,590,600
Jan 26, 2023159.97161.42154.76160.27160.27234,815,100
Jan 25, 2023141.91146.41138.07144.43144.43192,734,300
Jan 24, 2023143.00146.50141.10143.89143.89158,699,100
Jan 23, 2023135.87145.38134.27143.75143.75203,119,200
Jan 20, 2023128.68133.51127.35133.42133.42138,858,100
Jan 19, 2023127.26129.99124.31127.17127.17170,291,900
Jan 18, 2023136.56136.68127.01128.78128.78195,680,300
Jan 17, 2023125.70131.70125.02131.49131.49186,477,000
Jan 13, 2023116.55122.63115.60122.40122.40180,714,100
Jan 12, 2023122.56124.13117.00123.56123.56169,400,900
Jan 11, 2023122.09125.95120.51123.22123.22183,810,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...