TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20201,396.001,548.921,376.011,544.651,544.6523,281,000
Jul. 09, 20201,396.991,408.561,351.281,394.281,394.2811,717,600
Jul. 08, 20201,405.001,417.261,311.341,365.881,365.8816,311,300
Jul. 07, 20201,405.011,429.501,336.711,389.861,389.8621,489,700
Jul. 06, 20201,276.691,377.791,266.041,371.581,371.5820,569,900
Jul. 02, 20201,221.481,228.001,185.601,208.661,208.6617,250,100
Jul. 01, 20201,083.001,135.331,080.501,119.631,119.6313,326,900
Jun. 30, 20201,006.501,087.691,003.731,079.811,079.8116,918,500
Jun. 29, 2020969.011,010.00948.521,009.351,009.359,026,400
Jun. 26, 2020994.78995.00954.87959.74959.748,854,900
Jun. 25, 2020954.27985.98937.15985.98985.989,254,500
Jun. 24, 2020994.111,000.88953.14960.85960.8510,959,600
Jun. 23, 2020998.881,012.00994.011,001.781,001.786,365,300
Jun. 22, 2020999.951,008.88990.02994.32994.326,362,400
Jun. 19, 20201,012.781,015.97991.341,000.901,000.908,679,700
Jun. 18, 20201,003.001,019.20994.471,003.961,003.969,751,900
Jun. 17, 2020987.711,005.00982.57991.79991.799,869,400
Jun. 16, 20201,011.851,012.88962.39982.13982.1314,051,100
Jun. 15, 2020917.79998.84908.50990.90990.9015,697,200
Jun. 12, 2020980.00987.98912.60935.28935.2816,730,200
Jun. 11, 2020990.201,018.96972.00972.84972.8415,916,500
Jun. 10, 2020991.881,027.48982.501,025.051,025.0518,563,400
Jun. 09, 2020940.01954.44923.93940.67940.6711,388,200
Jun. 08, 2020919.00950.00909.16949.92949.9214,174,700
Jun. 05, 2020877.84886.52866.20885.66885.667,811,900
Jun. 04, 2020889.88895.75858.44864.38864.388,887,700
Jun. 03, 2020888.12897.94880.10882.96882.967,949,500
Jun. 02, 2020894.70908.66871.00881.56881.5613,565,600
Jun. 01, 2020858.00899.00854.10898.10898.1014,939,500
May 29, 2020808.75835.00804.21835.00835.0011,812,500
May 28, 2020813.51824.75801.69805.81805.817,255,600
May 27, 2020820.86827.71785.00820.23820.2311,549,500
May 26, 2020834.50834.60815.71818.87818.878,089,700
May 22, 2020822.17831.78812.00816.88816.889,987,500
May 21, 2020816.00832.50796.00827.60827.6012,254,600
May 20, 2020820.50826.00811.80815.56815.567,309,300
May 19, 2020815.17822.07806.08808.01808.019,636,500
May 18, 2020827.78834.72803.88813.63813.6311,698,100
May 15, 2020790.35805.05786.55799.17799.1710,518,400
May 14, 2020780.00803.36764.00803.33803.3313,682,200
May 13, 2020820.83826.00763.30790.96790.9619,065,500
May 12, 2020827.00843.29808.00809.41809.4115,906,900
May 11, 2020790.51824.00785.00811.29811.2916,471,100
May 08, 2020793.77824.00787.01819.42819.4216,130,100
May 07, 2020777.21796.40772.35780.04780.0411,527,700
May 06, 2020776.50789.80761.11782.58782.5811,123,200
May 05, 2020789.79798.92762.18768.21768.2116,991,700
May 04, 2020701.00762.00698.00761.19761.1919,237,100
May 01, 2020755.00772.77683.04701.32701.3232,531,800
Apr. 30, 2020855.19869.82763.50781.88781.8828,400,100
Apr. 29, 2020790.17803.20783.16800.51800.5116,216,000
Apr. 28, 2020795.64805.00756.69769.12769.1215,222,000
Apr. 27, 2020737.61799.49735.00798.75798.7520,681,400
Apr. 24, 2020710.81730.73698.18725.15725.1513,237,600
Apr. 23, 2020727.60734.00703.13705.63705.6313,236,700
Apr. 22, 2020703.98734.00688.71732.11732.1114,224,800
Apr. 21, 2020730.12753.33673.79686.72686.7220,209,100
Apr. 20, 2020732.70765.57712.21746.36746.3614,746,600
Apr. 17, 2020772.28774.95747.66753.89753.8913,128,200
Apr. 16, 2020716.94759.45706.72745.21745.2120,657,900
Apr. 15, 2020742.00753.13710.00729.83729.8323,577,000
Apr. 14, 2020698.97741.88692.43709.89709.8930,576,500
Apr. 13, 2020590.16652.00580.53650.95650.9522,475,400
Apr. 09, 2020562.09575.18557.11573.00573.0013,650,000
Apr. 08, 2020554.20557.21533.33548.84548.8412,656,000
Apr. 07, 2020545.00565.00532.34545.45545.4517,919,800
Apr. 06, 2020511.20521.00497.96516.24516.2414,901,800
Apr. 03, 2020509.50515.49468.39480.01480.0122,562,100
Apr. 02, 2020481.03494.26446.40454.47454.4719,858,400
Apr. 01, 2020504.00513.95475.10481.56481.5613,353,200
Mar. 31, 2020501.25542.96497.00524.00524.0017,771,500
Mar. 30, 2020510.26516.65491.23502.13502.1311,998,100
Mar. 27, 2020505.00525.80494.03514.36514.3614,377,400
Mar. 26, 2020547.39560.00512.25528.16528.1617,380,700
Mar. 25, 2020545.25557.00511.11539.25539.2521,222,700
Mar. 24, 2020477.30513.69474.00505.00505.0022,895,200
Mar. 23, 2020433.60442.00410.50434.29434.2916,454,500
Mar. 20, 2020438.20477.00425.79427.53427.5328,285,500
Mar. 19, 2020374.70452.00358.46427.64427.6430,195,500
Mar. 18, 2020389.00404.86350.51361.22361.2223,786,200
Mar. 17, 2020440.01471.85396.00430.20430.2023,994,600
Mar. 16, 2020469.50494.87442.17445.07445.0720,489,500
Mar. 13, 2020595.00607.57502.00546.62546.6222,640,300
Mar. 12, 2020580.89594.50546.25560.55560.5518,909,100
Mar. 11, 2020640.20653.58613.00634.23634.2313,322,500
Mar. 10, 2020659.43668.00608.00645.33645.3315,594,400
Mar. 09, 2020605.39663.00605.00608.00608.0017,073,700
Mar. 06, 2020690.00707.00684.27703.48703.4812,662,900
Mar. 05, 2020723.77745.75718.07724.54724.5410,852,700
Mar. 04, 2020763.96766.52724.73749.50749.5015,049,000
Mar. 03, 2020805.00806.98716.11745.51745.5125,784,000
Mar. 02, 2020711.26743.69686.67743.62743.6220,195,000
Feb. 28, 2020629.70690.52611.52667.99667.9924,564,200
Feb. 27, 2020730.00739.77669.00679.00679.0024,149,300
Feb. 26, 2020782.50813.31776.11778.80778.8014,085,500
Feb. 25, 2020849.00856.60787.00799.91799.9117,290,500
Feb. 24, 2020839.00863.50822.20833.79833.7915,192,200
Feb. 21, 2020906.98913.06880.45901.00901.0014,314,800
Feb. 20, 2020911.95912.00859.94899.41899.4117,634,900
Feb. 19, 2020923.50944.78901.02917.42917.4225,423,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...