Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.90+17.63 (+11.00%)
At close: 04:00PM EST
178.97 +1.07 (+0.60%)
After hours: 07:59PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023162.43180.68161.17177.90177.90305,632,100
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, 2023128.68133.51127.35133.42133.42138,429,900
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, 2023116.55122.63115.60122.40122.40180,439,300
Jan 12, 2023122.56124.13117.00123.56123.56169,400,900
Jan 11, 2023122.09125.95120.51123.22123.22183,810,800
Jan 10, 2023121.07122.76114.92118.85118.85167,642,500
Jan 09, 2023118.96123.52117.11119.77119.77190,284,000
Jan 06, 2023103.00114.39101.81113.06113.06220,575,900
Jan 05, 2023110.51111.75107.16110.34110.34157,986,300
Jan 04, 2023109.11114.59107.52113.64113.64180,389,000
Jan 03, 2023118.47118.80104.64108.10108.10231,402,800
Dec 30, 2022119.95124.48119.75123.18123.18157,304,500
Dec 29, 2022120.39123.57117.50121.82121.82221,923,300
Dec 28, 2022110.35116.27108.24112.71112.71221,070,500
Dec 27, 2022117.50119.67108.76109.10109.10208,643,400
Dec 23, 2022126.37128.62121.02123.15123.15166,989,700
Dec 22, 2022136.00136.63122.26125.35125.35210,090,300
Dec 21, 2022139.34141.26135.89137.57137.57145,417,400
Dec 20, 2022146.05148.47137.66137.80137.80159,563,300
Dec 19, 2022154.00155.25145.82149.87149.87139,390,600
Dec 16, 2022159.64160.99150.04150.23150.23139,032,200
Dec 15, 2022153.44160.93153.28157.67157.67122,334,500
Dec 14, 2022159.25161.62155.31156.80156.80140,682,300
Dec 13, 2022174.87175.05156.91160.95160.95175,862,700
Dec 12, 2022176.10177.37167.52167.82167.82109,794,500
Dec 09, 2022173.84182.50173.36179.05179.05104,872,300
Dec 08, 2022172.20175.20169.06173.44173.4497,624,500
Dec 07, 2022175.03179.38172.22174.04174.0484,213,300
Dec 06, 2022181.22183.65175.33179.82179.8292,150,800
Dec 05, 2022189.44191.27180.55182.45182.4593,122,700
Dec 02, 2022191.78196.25191.11194.86194.8673,645,900
Dec 01, 2022197.08198.92191.80194.70194.7080,046,200
Nov 30, 2022182.43194.76180.63194.70194.70109,186,400
Nov 29, 2022184.99186.38178.75180.83180.8383,357,100
Nov 28, 2022179.96188.50179.00182.92182.9292,905,200
Nov 25, 2022185.06185.20180.63182.86182.8650,672,700
Nov 23, 2022173.57183.62172.50183.20183.20109,536,700
Nov 22, 2022168.63170.92166.19169.91169.9178,452,300
Nov 21, 2022175.85176.77167.54167.87167.8792,882,700
Nov 18, 2022185.05185.19176.55180.19180.1976,048,900
Nov 17, 2022183.96186.16180.90183.17183.1764,336,000
Nov 16, 2022191.51192.57185.66186.92186.9266,567,600
Nov 15, 2022195.88200.82192.06194.42194.4291,293,800
Nov 14, 2022192.77195.73186.34190.95190.9592,226,600
Nov 11, 2022186.00196.52182.59195.97195.97114,403,600
Nov 10, 2022189.90191.00180.03190.72190.72132,703,000
Nov 09, 2022190.78195.89177.12177.59177.59127,062,700
Nov 08, 2022194.02195.20186.75191.30191.30128,803,400
Nov 07, 2022208.65208.90196.66197.08197.0893,916,500
Nov 04, 2022222.60223.80203.08207.47207.4798,622,200
Nov 03, 2022211.36221.20210.14215.31215.3156,538,800
Nov 02, 2022226.04227.87214.82214.98214.9863,070,300
Nov 01, 2022234.05237.40227.28227.82227.8262,688,800
Oct 31, 2022226.19229.85221.94227.54227.5461,554,300
Oct 28, 2022225.40228.86216.35228.52228.5269,152,400
Oct 27, 2022229.77233.81222.85225.09225.0961,638,800
Oct 26, 2022219.40230.60218.20224.64224.6485,012,500
Oct 25, 2022210.10224.35210.00222.42222.4296,507,900
Oct 24, 2022205.82213.50198.59211.25211.25100,446,800
Oct 21, 2022206.42214.66203.80214.44214.4475,713,800
Oct 20, 2022208.28215.55202.00207.28207.28117,798,100
Oct 19, 2022219.80222.93217.78222.04222.0466,571,500
Oct 18, 2022229.50229.82217.25220.19220.1975,891,900
Oct 17, 2022210.04221.86209.45219.35219.3579,428,800
Oct 14, 2022224.01226.26204.16204.99204.9994,124,500
Oct 13, 2022208.30222.99206.22221.72221.7291,483,000
Oct 12, 2022215.33219.30211.51217.24217.2466,860,700
Oct 11, 2022220.95225.75215.00216.50216.5077,013,200
Oct 10, 2022223.93226.99218.36222.96222.9667,925,000
Oct 07, 2022233.94234.57222.02223.07223.0783,916,800
Oct 06, 2022239.44244.58235.35238.13238.1369,298,400
Oct 05, 2022245.01246.67233.27240.81240.8186,982,700
Oct 04, 2022250.52257.50242.01249.44249.44109,578,500
Oct 03, 2022254.50255.16241.01242.40242.4098,363,500
Sept 30, 2022266.15275.57262.47265.25265.2567,726,600
Sept 29, 2022282.76283.65265.78268.21268.2177,620,600
Sept 28, 2022283.08289.00277.57287.81287.8154,664,800
Sept 27, 2022283.84288.67277.51282.94282.9461,925,200
Sept 26, 2022271.83284.09270.31276.01276.0158,076,900
Sept 23, 2022283.09284.50272.82275.33275.3363,748,400
Sept 22, 2022299.86301.29285.82288.59288.5970,545,400
Sept 21, 2022308.29313.80300.63300.80300.8062,555,700
Sept 20, 2022306.91313.33305.58308.73308.7361,642,800
Sept 19, 2022300.09309.84297.80309.07309.0760,231,200
Sept 16, 2022299.61303.71295.60303.35303.3587,087,800
Sept 15, 2022301.83309.12300.72303.75303.7564,795,500
Sept 14, 2022292.24306.00291.64302.61302.6172,628,700
Sept 13, 2022292.90297.40290.40292.13292.1368,229,600
Sept 12, 2022300.72305.49300.40304.42304.4248,674,600
Sept 09, 2022291.67299.85291.25299.68299.6854,338,100
Sept 08, 2022281.30289.50279.76289.26289.2653,713,100
Sept 07, 2022273.10283.84272.27283.70283.7050,028,900
Sept 06, 2022272.68275.99265.74274.42274.4255,860,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...