Canada markets close in 2 hours 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.51-21.74 (-8.19%)
As of 01:37PM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022254.50255.16241.01243.51243.5165,417,557
Sept 30, 2022266.15275.57262.47265.25265.2567,517,800
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, 2022283.09284.50272.82275.33275.3363,615,400
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, 2022299.61303.71295.60303.35303.3586,949,500
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
Sept 02, 2022281.07282.35269.08270.21270.2150,752,200
Sept 01, 2022272.58277.58266.15277.16277.1654,287,000
Aug 31, 2022280.62281.25271.81275.61275.6152,107,300
Aug 30, 2022287.87288.48272.65277.70277.7050,541,800
Aug 29, 2022282.83287.74280.70284.82284.8241,864,700
Aug 26, 2022297.43302.00287.47288.09288.0957,163,900
Aug 25, 2022302.36302.96291.60296.07296.0753,230,000
Aug 25, 20223:1 Stock Split
Aug 24, 2022297.56303.65296.50297.10297.1057,259,800
Aug 23, 2022291.45298.83287.92296.45296.4563,984,900
Aug 22, 2022291.91292.40286.30289.91289.9155,843,200
Aug 19, 2022299.00300.36292.50296.67296.6761,395,300
Aug 18, 2022306.00306.50301.85302.87302.8747,500,500
Aug 17, 2022303.40309.66300.03304.00304.0068,766,000
Aug 16, 2022311.67314.67302.88306.56306.5688,136,400
Aug 15, 2022301.79313.13301.23309.32309.3289,359,200
Aug 12, 2022289.42300.16285.03300.03300.0379,657,200
Aug 11, 2022296.51298.24285.83286.63286.6370,155,000
Aug 10, 2022297.07297.51283.37294.36294.3694,918,800
Aug 09, 2022290.29292.40279.35283.33283.3386,244,600
Aug 08, 2022295.00305.20289.09290.42290.4298,994,000
Aug 05, 2022302.67304.61285.54288.17288.17113,172,900
Aug 04, 2022311.00313.61305.00308.63308.6372,256,200
Aug 03, 2022305.00309.55301.15307.40307.4080,091,000
Aug 02, 2022294.00307.83292.67300.59300.5995,577,600
Aug 01, 2022301.28311.88295.00297.28297.28117,042,900
Jul 29, 2022280.70298.32279.10297.15297.1595,313,000
Jul 28, 2022280.07283.30272.80280.90280.9084,723,000
Jul 27, 2022263.81275.93261.79274.82274.8288,110,000
Jul 26, 2022266.51267.31256.26258.86258.8666,820,800
Jul 25, 2022272.22274.15267.40268.43268.4364,073,400
Jul 22, 2022276.22280.79270.71272.24272.24103,472,700
Jul 21, 2022255.11273.27254.87271.71271.71142,032,300
Jul 20, 2022246.78250.66243.48247.50247.5088,864,200
Jul 19, 2022245.00247.14236.98245.53245.5380,890,200
Jul 18, 2022244.94250.52239.60240.55240.5582,537,500
Jul 15, 2022240.00243.62236.89240.07240.0769,683,100
Jul 14, 2022234.90238.65229.33238.31238.3178,557,400
Jul 13, 2022225.50242.06225.03237.04237.0497,954,500
Jul 12, 2022236.85239.77228.37233.07233.0787,930,900
Jul 11, 2022252.10253.06233.63234.34234.3499,241,200
Jul 08, 2022242.33254.98241.16250.76250.76101,854,200
Jul 07, 2022233.92245.36232.21244.54244.5481,930,600
Jul 06, 2022230.78234.56227.19231.73231.7371,853,600
Jul 05, 2022223.00233.15216.17233.07233.0784,581,100
Jul 01, 2022227.00230.23222.12227.26227.2674,460,300
Jun 30, 2022224.51229.46218.86224.47224.4794,600,500
Jun 29, 2022230.50231.17222.27228.49228.4982,897,200
Jun 28, 2022244.48249.97232.34232.66232.6690,391,200
Jun 27, 2022249.37252.07242.57244.92244.9289,178,300
Jun 24, 2022237.47246.07236.09245.71245.7195,770,800
Jun 23, 2022237.91239.32228.64235.07235.07104,202,600
Jun 22, 2022234.50246.83233.83236.09236.09101,107,500
Jun 21, 2022224.60243.58224.33237.04237.04122,793,000
Jun 17, 2022213.43220.97213.20216.76216.7692,641,800
Jun 16, 2022222.74225.17208.69213.10213.10107,390,700
Jun 15, 2022220.92235.66218.15233.00233.00119,131,800
Jun 14, 2022218.29226.33211.74220.89220.8997,988,700
Jun 13, 2022223.17226.63214.68215.74215.74102,767,400
Jun 10, 2022235.16239.50227.91232.23232.2397,536,600
Jun 09, 2022249.34255.55239.33239.71239.7196,491,400
Jun 08, 2022240.09249.96239.18241.87241.8776,210,500
Jun 07, 2022234.00240.00230.09238.89238.8972,808,500
Jun 06, 2022244.35244.87234.35238.28238.2884,204,600
Jun 03, 2022243.23247.80233.42234.52234.52112,393,800
Jun 02, 2022244.16264.21242.07258.33258.3393,473,100
Jun 01, 2022251.72257.33243.64246.79246.7977,247,900
May 31, 2022257.95259.60244.74252.75252.75101,914,500
May 27, 2022241.08253.27240.18253.21253.2189,295,000
May 26, 2022220.47239.56217.89235.91235.91106,003,200
May 25, 2022207.95223.11207.67219.60219.6092,139,300
May 24, 2022217.84217.97206.86209.39209.3989,092,500
May 23, 2022218.34226.65212.69224.97224.9788,903,500
May 20, 2022238.00240.53211.00221.30221.30144,973,200
May 19, 2022235.67244.67231.37236.47236.4790,296,700
May 18, 2022248.17253.50233.60236.60236.6087,811,800
May 17, 2022249.12254.83242.95253.87253.8780,236,200
May 16, 2022255.72256.59239.70241.46241.4686,098,500
May 13, 2022257.83262.45250.52256.53256.5392,150,700
May 12, 2022233.67253.22226.67242.67242.67140,313,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...