Mail

TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	210.15	217.25	209.75	213.97	213.97	164,129,000
01 June 2023	202.59	209.80	199.37	207.52	207.52	148,029,900
31 May 2023	199.78	203.95	195.12	203.93	203.93	150,711,700
30 May 2023	200.10	204.48	197.53	201.16	201.16	128,818,700
26 May 2023	184.62	198.60	184.53	193.17	193.17	162,061,500
25 May 2023	186.54	186.78	180.58	184.47	184.47	96,870,700
24 May 2023	182.23	184.22	178.22	182.90	182.90	137,605,100
23 May 2023	186.20	192.96	185.26	185.77	185.77	156,952,100
22 May 2023	180.70	189.32	180.11	188.87	188.87	132,001,400
19 May 2023	177.17	181.95	176.31	180.14	180.14	136,024,200
18 May 2023	174.22	177.06	172.45	176.89	176.89	109,520,300
17 May 2023	168.41	174.50	167.19	173.86	173.86	125,473,600
16 May 2023	165.65	169.52	164.35	166.52	166.52	98,288,800
15 May 2023	167.66	169.76	164.55	166.35	166.35	105,592,500
12 May 2023	176.07	177.38	167.23	167.98	167.98	157,577,100
11 May 2023	168.70	173.57	166.79	172.08	172.08	103,889,900
10 May 2023	172.55	174.43	166.68	168.54	168.54	119,840,700
09 May 2023	168.95	169.82	166.56	169.15	169.15	88,965,000
08 May 2023	173.72	173.80	169.19	171.79	171.79	112,249,400
05 May 2023	163.97	170.79	163.51	170.06	170.06	107,440,900
04 May 2023	162.71	162.95	159.65	161.20	161.20	95,108,500
03 May 2023	160.01	165.00	159.91	160.61	160.61	119,728,000
02 May 2023	161.88	165.49	158.93	160.31	160.31	128,259,700
01 May 2023	163.17	163.28	158.83	161.83	161.83	109,015,000
28 Apr 2023	160.90	165.00	157.32	164.31	164.31	122,515,800
27 Apr 2023	152.64	160.48	152.37	160.19	160.19	127,015,200
26 Apr 2023	160.29	160.67	153.14	153.75	153.75	153,364,100
25 Apr 2023	159.82	163.47	158.75	160.67	160.67	121,999,300
24 Apr 2023	164.65	165.65	158.61	162.55	162.55	140,006,600
21 Apr 2023	164.80	166.00	161.32	165.08	165.08	123,539,000
20 Apr 2023	166.17	169.70	160.56	162.99	162.99	210,970,800
19 Apr 2023	179.10	183.50	177.65	180.59	180.59	125,732,700
18 Apr 2023	187.15	187.69	183.58	184.31	184.31	92,067,000
17 Apr 2023	186.32	189.69	182.69	187.04	187.04	116,662,200
14 Apr 2023	183.95	186.28	182.01	185.00	185.00	96,438,700
13 Apr 2023	182.96	186.50	180.94	185.90	185.90	112,933,000
12 Apr 2023	190.74	191.58	180.31	180.54	180.54	150,256,300
11 Apr 2023	186.69	189.19	185.65	186.79	186.79	115,770,900
10 Apr 2023	179.94	185.10	176.11	184.51	184.51	142,154,600
06 Apr 2023	183.08	186.39	179.74	185.06	185.06	123,857,900
05 Apr 2023	190.52	190.68	183.76	185.52	185.52	133,882,500
04 Apr 2023	197.32	198.74	190.32	192.58	192.58	126,463,800
03 Apr 2023	199.91	202.69	192.20	194.77	194.77	169,545,900
31 Mar 2023	197.53	207.79	197.20	207.46	207.46	170,222,100
30 Mar 2023	195.58	197.33	194.42	195.28	195.28	110,252,200
29 Mar 2023	193.13	195.29	189.44	193.88	193.88	123,660,000
28 Mar 2023	192.00	192.35	185.43	189.19	189.19	98,654,600
27 Mar 2023	194.42	197.39	189.94	191.81	191.81	120,851,600
24 Mar 2023	191.65	192.36	187.15	190.41	190.41	116,312,400
23 Mar 2023	195.26	199.31	188.65	192.22	192.22	144,193,900
22 Mar 2023	199.30	200.66	190.95	191.15	191.15	150,376,400
21 Mar 2023	188.28	198.00	188.04	197.58	197.58	153,391,400
20 Mar 2023	178.08	186.44	176.35	183.25	183.25	129,684,400
17 Mar 2023	184.52	186.22	177.33	180.13	180.13	133,197,100
16 Mar 2023	180.37	185.81	178.84	184.13	184.13	121,136,800
15 Mar 2023	180.80	182.34	176.03	180.45	180.45	145,995,600
14 Mar 2023	177.31	183.80	177.14	183.26	183.26	143,717,900
13 Mar 2023	167.46	177.35	163.91	174.48	174.48	167,790,300
10 Mar 2023	175.13	178.29	168.44	173.44	173.44	191,488,900
09 Mar 2023	180.25	185.18	172.51	172.92	172.92	170,023,800
08 Mar 2023	185.04	186.50	180.00	182.00	182.00	151,897,800
07 Mar 2023	191.38	194.20	186.10	187.71	187.71	148,125,800
06 Mar 2023	198.54	198.60	192.30	193.81	193.81	128,100,100
03 Mar 2023	194.80	200.48	192.88	197.79	197.79	154,193,300
02 Mar 2023	186.74	193.75	186.01	190.90	190.90	181,500,700
01 Mar 2023	206.21	207.20	198.52	202.77	202.77	156,852,800
28 Feb 2023	210.59	211.23	203.75	205.71	205.71	153,144,900
27 Feb 2023	202.03	209.42	201.26	207.63	207.63	161,028,300
24 Feb 2023	196.33	197.67	192.80	196.88	196.88	142,228,100
23 Feb 2023	203.91	205.14	196.33	202.07	202.07	146,360,000
22 Feb 2023	197.93	201.99	191.78	200.86	200.86	191,828,500
21 Feb 2023	204.99	209.71	197.22	197.37	197.37	180,018,600
17 Feb 2023	199.99	208.44	197.50	208.31	208.31	213,738,500
16 Feb 2023	210.78	217.65	201.84	202.04	202.04	229,586,500
15 Feb 2023	211.76	214.66	206.11	214.24	214.24	181,006,400
14 Feb 2023	191.94	209.82	189.44	209.25	209.25	216,455,700
13 Feb 2023	194.42	196.30	187.61	194.64	194.64	172,475,500
10 Feb 2023	202.23	206.20	192.89	196.89	196.89	204,754,100
09 Feb 2023	207.78	214.00	204.77	207.32	207.32	215,431,400
08 Feb 2023	196.10	203.00	194.31	201.29	201.29	180,673,600
07 Feb 2023	196.43	197.50	189.55	196.81	196.81	186,010,300
06 Feb 2023	193.01	198.17	189.92	194.76	194.76	186,188,100
03 Feb 2023	183.95	199.00	183.69	189.98	189.98	232,662,000
02 Feb 2023	187.33	196.75	182.61	188.27	188.27	217,448,300
01 Feb 2023	173.89	183.81	169.93	181.41	181.41	213,806,300
31 Jan 2023	164.57	174.30	162.78	173.22	173.22	196,813,500
30 Jan 2023	178.05	179.77	166.50	166.66	166.66	230,878,800
27 Jan 2023	162.43	180.68	161.17	177.90	177.90	306,590,600
26 Jan 2023	159.97	161.42	154.76	160.27	160.27	234,815,100
25 Jan 2023	141.91	146.41	138.07	144.43	144.43	192,734,300
24 Jan 2023	143.00	146.50	141.10	143.89	143.89	158,699,100
23 Jan 2023	135.87	145.38	134.27	143.75	143.75	203,119,200
20 Jan 2023	128.68	133.51	127.35	133.42	133.42	138,858,100
19 Jan 2023	127.26	129.99	124.31	127.17	127.17	170,291,900
18 Jan 2023	136.56	136.68	127.01	128.78	128.78	195,680,300
17 Jan 2023	125.70	131.70	125.02	131.49	131.49	186,477,000
13 Jan 2023	116.55	122.63	115.60	122.40	122.40	180,714,100
12 Jan 2023	122.56	124.13	117.00	123.56	123.56	169,400,900
11 Jan 2023	122.09	125.95	120.51	123.22	123.22	183,810,800
10 Jan 2023	121.07	122.76	114.92	118.85	118.85	167,642,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...