Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,081.92-34.08 (-3.05%)
At close: 1:00PM EST
1,080.00 -1.92 (-0.18%)
After hours: 04:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20211,099.471,108.781,081.001,081.921,081.9211,680,900
Nov. 24, 20211,080.391,132.771,062.001,116.001,116.0022,560,200
Nov. 23, 20211,167.511,180.501,062.701,109.031,109.0336,171,700
Nov. 22, 20211,162.331,201.951,132.431,156.871,156.8733,072,500
Nov. 19, 20211,098.871,138.721,092.701,137.061,137.0621,168,000
Nov. 18, 20211,106.551,112.001,075.021,096.381,096.3820,898,900
Nov. 17, 20211,063.511,119.641,055.501,089.011,089.0131,445,400
Nov. 16, 20211,003.311,057.201,002.181,054.731,054.7326,542,400
Nov. 15, 20211,017.631,031.98978.601,013.391,013.3934,775,600
Nov. 12, 20211,047.501,054.501,019.201,033.421,033.4225,182,300
Nov. 11, 20211,102.771,104.971,054.681,063.511,063.5122,396,600
Nov. 10, 20211,010.411,078.10987.311,067.951,067.9542,802,700
Nov. 09, 20211,173.601,174.501,011.521,023.501,023.5059,105,800
Nov. 08, 20211,149.791,197.001,133.001,162.941,162.9433,445,700
Nov. 05, 20211,228.001,239.871,208.001,222.091,222.0921,579,900
Nov. 04, 20211,234.411,243.491,217.001,229.911,229.9125,397,400
Nov. 03, 20211,177.331,215.391,152.621,213.861,213.8634,628,500
Nov. 02, 20211,159.361,208.591,146.001,172.001,172.0042,737,800
Nov. 01, 20211,145.001,209.751,118.661,208.591,208.5956,048,700
Oct. 29, 20211,081.861,115.211,073.211,114.001,114.0029,918,400
Oct. 28, 20211,068.311,081.001,054.201,077.041,077.0427,213,200
Oct. 27, 20211,039.661,070.881,030.781,037.861,037.8638,526,500
Oct. 26, 20211,024.691,094.941,001.441,018.431,018.4362,415,000
Oct. 25, 2021950.531,045.02944.201,024.861,024.8662,852,100
Oct. 22, 2021895.50910.00890.96909.68909.6822,880,800
Oct. 21, 2021856.00900.00855.50894.00894.0031,481,500
Oct. 20, 2021865.35869.49857.38865.80865.8014,032,100
Oct. 19, 2021877.53877.95862.51864.27864.2717,381,100
Oct. 18, 2021851.79875.26851.47870.11870.1124,207,200
Oct. 15, 2021823.74843.21822.35843.03843.0318,818,000
Oct. 14, 2021815.49820.25813.35818.32818.3212,247,200
Oct. 13, 2021810.47815.41805.78811.08811.0814,120,100
Oct. 12, 2021800.93812.32796.57805.72805.7222,020,000
Oct. 11, 2021787.65801.24785.50791.94791.9414,200,300
Oct. 08, 2021796.21796.38780.91785.49785.4916,711,100
Oct. 07, 2021785.46805.00783.38793.61793.6119,195,800
Oct. 06, 2021776.20786.66773.22782.75782.7514,632,800
Oct. 05, 2021784.80797.31774.20780.59780.5918,432,600
Oct. 04, 2021796.50806.97776.12781.53781.5330,483,300
Oct. 01, 2021778.40780.78763.59775.22775.2217,031,400
Sep. 30, 2021781.00789.13775.00775.48775.4817,956,000
Sep. 29, 2021779.80793.50770.68781.31781.3120,942,900
Sep. 28, 2021787.20795.64766.18777.56777.5625,381,400
Sep. 27, 2021773.12799.00769.31791.36791.3628,070,700
Sep. 24, 2021745.89774.80744.56774.39774.3921,373,000
Sep. 23, 2021755.00758.20747.92753.64753.6411,947,500
Sep. 22, 2021743.53753.67739.12751.94751.9415,126,300
Sep. 21, 2021734.79744.74730.44739.38739.3816,330,700
Sep. 20, 2021734.56742.00718.62730.17730.1724,757,700
Sep. 17, 2021757.15761.04750.00759.49759.4928,204,200
Sep. 16, 2021752.83758.91747.61756.99756.9913,923,400
Sep. 15, 2021745.00756.86738.36755.83755.8315,357,700
Sep. 14, 2021742.57754.47736.40744.49744.4918,524,900
Sep. 13, 2021740.21744.78708.85743.00743.0022,952,500
Sep. 10, 2021759.60762.61734.52736.27736.2715,114,300
Sep. 09, 2021753.41762.10751.63754.86754.8614,077,700
Sep. 08, 2021761.58764.45740.77753.87753.8718,793,000
Sep. 07, 2021740.00760.20739.26752.92752.9220,039,800
Sep. 03, 2021732.25734.00724.20733.57733.5715,246,100
Sep. 02, 2021734.50740.97730.54732.39732.3912,777,300
Sep. 01, 2021734.08741.99731.27734.09734.0913,204,300
Aug. 31, 2021733.00740.39726.44735.72735.7220,855,400
Aug. 30, 2021714.72731.00712.73730.91730.9118,604,200
Aug. 27, 2021705.00715.00702.10711.92711.9213,762,100
Aug. 26, 2021708.31715.40697.62701.16701.1613,214,300
Aug. 25, 2021707.03716.97704.00711.20711.2012,645,600
Aug. 24, 2021710.68715.22702.64708.49708.4913,083,100
Aug. 23, 2021685.44712.13680.75706.30706.3020,264,900
Aug. 20, 2021682.85692.13673.70680.26680.2614,781,800
Aug. 19, 2021678.21686.55667.59673.47673.4714,313,500
Aug. 18, 2021669.75695.77669.35688.99688.9920,349,400
Aug. 17, 2021672.66674.58648.84665.71665.7123,721,300
Aug. 16, 2021705.07709.50676.40686.17686.1722,677,400
Aug. 13, 2021723.71729.90714.34717.17717.1716,698,900
Aug. 12, 2021706.34722.80699.40722.25722.2517,459,100
Aug. 11, 2021712.71715.18704.21707.82707.829,800,600
Aug. 10, 2021713.99716.59701.88709.99709.9913,432,300
Aug. 09, 2021710.17719.03705.13713.76713.7614,715,300
Aug. 06, 2021711.90716.33697.63699.10699.1015,576,200
Aug. 05, 2021716.00720.95711.41714.63714.6312,919,600
Aug. 04, 2021711.00724.90708.93710.92710.9217,002,600
Aug. 03, 2021719.00722.65701.01709.74709.7421,620,300
Aug. 02, 2021700.00726.94698.40709.67709.6733,615,800
Jul. 30, 2021671.76697.53669.00687.20687.2029,600,500
Jul. 29, 2021649.79683.69648.80677.35677.3530,394,600
Jul. 28, 2021647.00654.97639.40646.98646.9816,006,600
Jul. 27, 2021663.40666.50627.24644.78644.7832,813,300
Jul. 26, 2021650.97668.20647.11657.62657.6225,336,600
Jul. 23, 2021646.36648.80637.30643.38643.3814,604,900
Jul. 22, 2021656.44662.17644.60649.26649.2615,105,700
Jul. 21, 2021659.61664.86650.29655.29655.2913,953,300
Jul. 20, 2021651.99662.39640.50660.50660.5015,487,100
Jul. 19, 2021629.89647.20621.29646.22646.2221,297,100
Jul. 16, 2021654.68656.70642.20644.22644.2216,371,000
Jul. 15, 2021658.39666.14637.88650.60650.6020,209,600
Jul. 14, 2021670.75678.61652.84653.38653.3821,641,200
Jul. 13, 2021686.32693.28666.30668.54668.5420,966,100
Jul. 12, 2021662.20687.24662.16685.70685.7025,927,000
Jul. 09, 2021653.18658.91644.69656.95656.9518,140,500
Jul. 08, 2021628.37654.43620.46652.81652.8122,773,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...