Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
709.81-51.80 (-6.80%)
At close: 04:00PM EDT
707.06 -2.75 (-0.39%)
After hours: 06:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022744.52760.50700.81709.81709.8128,883,854
May 17, 2022747.36764.48728.85761.61761.6126,745,400
May 16, 2022767.16769.76719.09724.37724.3728,699,500
May 13, 2022773.48787.35751.57769.59769.5930,651,800
May 12, 2022701.00759.66680.00728.00728.0046,771,000
May 11, 2022795.00809.77727.20734.00734.0032,408,200
May 10, 2022819.31825.36774.25800.04800.0428,133,900
May 09, 2022836.45845.63781.15787.11787.1130,270,100
May 06, 2022887.00888.00843.11865.65865.6524,264,100
May 05, 2022939.02945.60857.70873.28873.2830,839,700
May 04, 2022903.94955.50885.28952.62952.6227,214,600
May 03, 2022903.18924.08888.59909.25909.2521,236,500
May 02, 2022860.77906.36848.03902.94902.9425,260,500
Apr 29, 2022902.25934.40870.00870.76870.7629,313,400
Apr 28, 2022899.98900.00821.70877.51877.5141,649,500
Apr 27, 2022898.58918.00877.36881.51881.5125,652,100
Apr 26, 2022995.431,000.00875.00876.42876.4245,377,900
Apr 25, 2022978.971,008.62975.30998.02998.0222,780,400
Apr 22, 20221,014.911,034.85994.001,005.051,005.0523,232,200
Apr 21, 20221,074.731,092.22996.421,008.781,008.7835,138,800
Apr 20, 20221,030.001,034.00975.25977.20977.2023,570,400
Apr 19, 20221,005.061,034.94995.331,028.151,028.1516,615,900
Apr 18, 2022989.031,014.92973.411,004.291,004.2917,238,400
Apr 14, 2022999.291,012.71982.19985.00985.0019,474,100
Apr 13, 2022981.081,026.24973.101,022.371,022.3718,373,700
Apr 12, 2022997.641,021.19976.60986.95986.9521,992,000
Apr 11, 2022980.401,008.47974.64975.93975.9319,785,700
Apr 08, 20221,043.211,048.441,022.441,025.491,025.4918,337,900
Apr 07, 20221,052.391,076.591,021.541,057.261,057.2626,482,400
Apr 06, 20221,073.471,079.001,027.701,045.761,045.7629,782,800
Apr 05, 20221,136.301,152.871,087.301,091.261,091.2626,691,700
Apr 04, 20221,089.381,149.911,072.531,145.451,145.4527,345,300
Apr 01, 20221,081.151,094.751,066.641,084.591,084.5918,087,700
Mar 31, 20221,094.571,103.141,076.641,077.601,077.6016,330,900
Mar 30, 20221,091.171,113.951,084.001,093.991,093.9919,955,000
Mar 29, 20221,107.991,114.771,073.111,099.571,099.5724,538,300
Mar 28, 20221,065.101,097.881,053.601,091.841,091.8434,168,700
Mar 25, 20221,008.001,021.80997.321,010.641,010.6420,677,200
Mar 24, 20221,009.731,024.49988.801,013.921,013.9222,973,600
Mar 23, 2022979.941,040.70976.40999.11999.1140,225,400
Mar 22, 2022930.00997.86921.75993.98993.9835,289,500
Mar 21, 2022914.98942.85907.09921.16921.1627,327,200
Mar 18, 2022874.49907.85867.39905.39905.3933,471,400
Mar 17, 2022830.99875.00825.72871.60871.6022,194,300
Mar 16, 2022809.00842.00802.26840.23840.2328,009,600
Mar 15, 2022775.27805.57756.57801.89801.8922,280,400
Mar 14, 2022780.61800.70756.04766.37766.3723,717,400
Mar 11, 2022840.20843.80793.77795.35795.3522,345,700
Mar 10, 2022851.45854.45810.36838.30838.3019,549,500
Mar 09, 2022839.48860.56832.01858.97858.9719,728,000
Mar 08, 2022795.53849.99782.17824.40824.4026,799,700
Mar 07, 2022856.30866.14804.57804.58804.5824,164,700
Mar 04, 2022849.10855.65825.16838.29838.2922,333,200
Mar 03, 2022878.77886.44832.60839.29839.2920,541,200
Mar 02, 2022872.13886.48844.27879.89879.8924,881,100
Mar 01, 2022869.68889.88853.78864.37864.3724,922,300
Feb 28, 2022815.01876.86814.71870.43870.4333,002,300
Feb 25, 2022809.23819.50782.40809.87809.8725,355,900
Feb 24, 2022700.39802.48700.00800.77800.7745,107,400
Feb 23, 2022830.43835.30760.56764.04764.0431,752,300
Feb 22, 2022834.13856.73801.10821.53821.5327,762,700
Feb 18, 2022886.00886.87837.61856.98856.9822,833,900
Feb 17, 2022913.26918.50874.10876.35876.3518,392,800
Feb 16, 2022914.05926.43901.21923.39923.3917,098,100
Feb 15, 2022900.00923.00893.38922.43922.4319,095,400
Feb 14, 2022861.57898.88853.15875.76875.7622,585,500
Feb 11, 2022909.63915.96850.70860.00860.0026,548,600
Feb 10, 2022908.37943.81896.70904.55904.5522,042,300
Feb 09, 2022935.00946.27920.00932.00932.0017,419,800
Feb 08, 2022905.53926.29894.80922.00922.0016,909,700
Feb 07, 2022923.79947.77902.71907.34907.3420,331,500
Feb 04, 2022897.22936.50881.17923.32923.3224,541,800
Feb 03, 2022882.00937.00880.52891.14891.1426,285,200
Feb 02, 2022928.18931.50889.41905.66905.6622,264,300
Feb 01, 2022935.21943.70905.00931.25931.2524,379,400
Jan 31, 2022872.71937.99862.05936.72936.7234,812,000
Jan 28, 2022831.56857.50792.01846.35846.3544,929,700
Jan 27, 2022933.36935.39829.00829.10829.1049,036,500
Jan 26, 2022952.43987.69906.00937.41937.4134,955,800
Jan 25, 2022914.20951.26903.21918.40918.4028,865,300
Jan 24, 2022904.76933.51851.47930.00930.0050,521,900
Jan 21, 2022996.341,004.55940.50943.90943.9034,472,000
Jan 20, 20221,009.731,041.66994.00996.27996.2723,496,200
Jan 19, 20221,041.711,054.67995.00995.65995.6525,147,500
Jan 18, 20221,026.611,070.791,016.061,030.511,030.5122,247,800
Jan 14, 20221,019.881,052.001,013.381,049.611,049.6124,308,100
Jan 13, 20221,109.071,115.601,026.541,031.561,031.5632,403,300
Jan 12, 20221,078.851,114.841,072.591,106.221,106.2227,913,000
Jan 11, 20221,053.671,075.851,038.821,064.401,064.4022,021,100
Jan 10, 20221,000.001,059.10980.001,058.121,058.1230,605,000
Jan 07, 20221,080.371,080.931,010.001,026.961,026.9628,054,900
Jan 06, 20221,077.001,088.001,020.501,064.701,064.7030,112,200
Jan 05, 20221,146.651,170.341,081.011,088.121,088.1226,706,600
Jan 04, 20221,189.551,208.001,123.051,149.591,149.5933,416,100
Jan 03, 20221,147.751,201.071,136.041,199.781,199.7834,643,800
Dec 31, 20211,073.441,082.001,054.591,056.781,056.7813,577,900
Dec 30, 20211,061.331,095.551,053.151,070.341,070.3415,680,300
Dec 29, 20211,098.641,104.001,064.141,086.191,086.1918,718,000
Dec 28, 20211,109.491,119.001,078.421,088.471,088.4720,108,000
Dec 27, 20211,073.671,117.001,070.721,093.941,093.9423,715,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...