Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
219.80-0.45 (-0.20%)
At close: 04:00PM EDT
220.65 +0.85 (+0.39%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024221.19222.28215.33219.80219.8094,483,000
Jul 25, 2024216.80226.00216.23220.25220.25100,636,500
Jul 24, 2024225.42225.99214.71215.99215.99167,942,900
Jul 23, 2024253.60255.76245.63246.38246.38111,928,200
Jul 22, 2024244.21253.21243.75251.51251.51101,225,400
Jul 19, 2024247.79249.44236.83239.20239.2087,403,900
Jul 18, 2024251.09257.14247.20249.23249.23110,869,000
Jul 17, 2024252.73258.47246.18248.50248.50115,584,800
Jul 16, 2024255.31258.62245.80256.56256.56126,332,500
Jul 15, 2024255.97265.60251.73252.64252.64146,912,900
Jul 12, 2024235.80251.84233.09248.23248.23155,955,800
Jul 11, 2024263.30271.00239.65241.03241.03221,707,300
Jul 10, 2024262.80267.59257.86263.26263.26128,519,400
Jul 09, 2024251.00265.61250.30262.33262.33160,210,900
Jul 08, 2024247.71259.44244.57252.94252.94157,219,600
Jul 05, 2024249.81252.37242.46251.52251.52154,501,200
Jul 03, 2024234.56248.35234.25246.39246.39166,561,500
Jul 02, 2024218.89231.30218.06231.26231.26205,047,900
Jul 01, 2024201.02213.23200.85209.86209.86135,691,400
Jun 28, 2024199.55203.20195.26197.88197.8895,438,100
Jun 27, 2024195.17198.72194.05197.42197.4272,746,500
Jun 26, 2024186.54197.76186.36196.37196.3795,737,100
Jun 25, 2024184.40187.97182.01187.35187.3563,678,300
Jun 24, 2024184.97188.80182.55182.58182.5861,992,100
Jun 21, 2024182.30183.95180.69183.01183.0163,029,500
Jun 20, 2024184.68185.21179.66181.57181.5755,893,100
Jun 18, 2024186.56187.20182.37184.86184.8668,982,300
Jun 17, 2024177.92188.81177.00187.44187.44109,786,100
Jun 14, 2024185.80186.00176.92178.01178.0182,038,200
Jun 13, 2024188.39191.08181.23182.47182.47118,984,100
Jun 12, 2024171.12180.55169.80177.29177.2990,389,400
Jun 11, 2024173.92174.75167.41170.66170.6664,761,900
Jun 10, 2024176.06178.57173.17173.79173.7950,869,700
Jun 07, 2024176.13179.35175.58177.48177.4856,244,900
Jun 06, 2024174.60179.73172.73177.94177.9469,887,000
Jun 05, 2024175.35176.15172.13175.00175.0057,953,800
Jun 04, 2024174.78177.76174.00174.77174.7760,056,300
Jun 03, 2024178.13182.64174.49176.29176.2968,568,900
May 31, 2024178.50180.32173.82178.08178.0867,314,600
May 30, 2024178.58182.67175.38178.79178.7977,784,800
May 29, 2024174.19178.15173.93176.19176.1954,782,600
May 28, 2024176.40178.25173.16176.75176.7559,736,600
May 24, 2024174.84180.08173.73179.24179.2465,479,700
May 23, 2024181.80181.90173.26173.74173.7471,975,500
May 22, 2024182.85183.80178.12180.11180.1188,313,500
May 21, 2024175.51186.88174.71186.60186.60115,266,500
May 20, 2024177.56177.75173.52174.95174.9561,727,400
May 17, 2024173.55179.63172.75177.46177.4677,445,800
May 16, 2024174.10175.79171.43174.84174.8459,812,200
May 15, 2024179.90180.00173.11173.99173.9979,663,000
May 14, 2024174.50179.49174.07177.55177.5586,407,400
May 13, 2024170.00175.40169.00171.89171.8967,018,900
May 10, 2024173.05173.06167.75168.47168.4772,627,200
May 09, 2024175.01175.62171.37171.97171.9765,950,300
May 08, 2024171.59176.06170.15174.72174.7279,969,500
May 07, 2024182.40183.26177.40177.81177.8175,045,900
May 06, 2024183.80187.56182.20184.76184.7684,390,300
May 03, 2024182.10184.78178.42181.19181.1975,491,500
May 02, 2024182.86184.60176.02180.01180.0189,148,000
May 01, 2024182.00185.86179.01179.99179.9992,829,700
Apr 30, 2024186.98190.95182.84183.28183.28127,031,800
Apr 29, 2024188.42198.87184.54194.05194.05243,869,700
Apr 26, 2024168.85172.12166.37168.29168.29109,815,700
Apr 25, 2024158.96170.88158.36170.18170.18126,427,500
Apr 24, 2024162.84167.97157.51162.13162.13181,178,000
Apr 23, 2024143.33147.26141.11144.68144.68124,545,100
Apr 22, 2024140.56144.44138.80142.05142.05107,097,600
Apr 19, 2024148.97150.94146.22147.05147.0586,005,100
Apr 18, 2024151.25152.20148.70149.93149.9396,098,800
Apr 17, 2024157.64158.33153.78155.45155.4582,439,700
Apr 16, 2024156.74158.19153.75157.11157.1197,000,000
Apr 15, 2024170.24170.69161.38161.48161.48100,245,300
Apr 12, 2024172.34173.81170.36171.05171.0564,506,600
Apr 11, 2024172.55175.88168.51174.60174.6094,516,000
Apr 10, 2024173.04174.93170.01171.76171.7684,532,400
Apr 09, 2024172.91179.22171.92176.88176.88103,232,700
Apr 08, 2024169.34174.50167.79172.98172.98104,423,300
Apr 05, 2024169.08170.86160.51164.90164.90141,250,700
Apr 04, 2024170.07177.19168.01171.11171.11123,162,000
Apr 03, 2024164.02168.82163.28168.38168.3882,950,100
Apr 02, 2024164.75167.69163.43166.63166.63116,650,600
Apr 01, 2024176.17176.75170.21175.22175.2281,562,100
Mar 28, 2024177.45179.57175.30175.79175.7977,654,800
Mar 27, 2024181.41181.91176.00179.83179.8381,804,000
Mar 26, 2024178.58184.25177.38177.67177.67113,186,200
Mar 25, 2024168.76175.24168.73172.63172.6374,228,600
Mar 22, 2024166.69171.20166.30170.83170.8375,454,700
Mar 21, 2024176.39178.18171.80172.82172.8273,178,000
Mar 20, 2024173.00176.25170.82175.66175.6683,846,700
Mar 19, 2024172.36172.82167.42171.32171.3277,271,400
Mar 18, 2024170.02174.72165.90173.80173.80108,214,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...