Australia markets close in 5 hours 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.38-5.13 (-2.04%)
At close: 04:00PM EDT
227.25 -19.13 (-7.76%)
After hours: 07:59PM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 2024253.45255.76245.63246.38246.3894,589,990
22 July 2024244.21253.21243.75251.51251.51101,225,400
19 July 2024247.79249.44236.83239.20239.2087,403,900
18 July 2024251.09257.14247.20249.23249.23110,869,000
17 July 2024252.73258.47246.18248.50248.50115,584,800
16 July 2024255.31258.62245.80256.56256.56126,332,500
15 July 2024255.97265.60251.73252.64252.64146,912,900
12 July 2024235.80251.84233.09248.23248.23155,955,800
11 July 2024263.30271.00239.65241.03241.03221,707,300
10 July 2024262.80267.59257.86263.26263.26128,519,400
09 July 2024251.00265.61250.30262.33262.33160,210,900
08 July 2024247.71259.44244.57252.94252.94157,219,600
05 July 2024249.81252.37242.46251.52251.52154,501,200
03 July 2024234.56248.35234.25246.39246.39166,561,500
02 July 2024218.89231.30218.06231.26231.26205,047,900
01 July 2024201.02213.23200.85209.86209.86135,691,400
28 June 2024199.55203.20195.26197.88197.8895,438,100
27 June 2024195.17198.72194.05197.42197.4272,746,500
26 June 2024186.54197.76186.36196.37196.3795,737,100
25 June 2024184.40187.97182.01187.35187.3563,678,300
24 June 2024184.97188.80182.55182.58182.5861,992,100
21 June 2024182.30183.95180.69183.01183.0163,029,500
20 June 2024184.68185.21179.66181.57181.5755,893,100
18 June 2024186.56187.20182.37184.86184.8668,982,300
17 June 2024177.92188.81177.00187.44187.44109,786,100
14 June 2024185.80186.00176.92178.01178.0182,038,200
13 June 2024188.39191.08181.23182.47182.47118,984,100
12 June 2024171.12180.55169.80177.29177.2990,389,400
11 June 2024173.92174.75167.41170.66170.6664,761,900
10 June 2024176.06178.57173.17173.79173.7950,869,700
07 June 2024176.13179.35175.58177.48177.4856,244,900
06 June 2024174.60179.73172.73177.94177.9469,887,000
05 June 2024175.35176.15172.13175.00175.0057,953,800
04 June 2024174.78177.76174.00174.77174.7760,056,300
03 June 2024178.13182.64174.49176.29176.2968,568,900
31 May 2024178.50180.32173.82178.08178.0867,314,600
30 May 2024178.58182.67175.38178.79178.7977,784,800
29 May 2024174.19178.15173.93176.19176.1954,782,600
28 May 2024176.40178.25173.16176.75176.7559,736,600
24 May 2024174.84180.08173.73179.24179.2465,479,700
23 May 2024181.80181.90173.26173.74173.7471,975,500
22 May 2024182.85183.80178.12180.11180.1188,313,500
21 May 2024175.51186.88174.71186.60186.60115,266,500
20 May 2024177.56177.75173.52174.95174.9561,727,400
17 May 2024173.55179.63172.75177.46177.4677,445,800
16 May 2024174.10175.79171.43174.84174.8459,812,200
15 May 2024179.90180.00173.11173.99173.9979,663,000
14 May 2024174.50179.49174.07177.55177.5586,407,400
13 May 2024170.00175.40169.00171.89171.8967,018,900
10 May 2024173.05173.06167.75168.47168.4772,627,200
09 May 2024175.01175.62171.37171.97171.9765,950,300
08 May 2024171.59176.06170.15174.72174.7279,969,500
07 May 2024182.40183.26177.40177.81177.8175,045,900
06 May 2024183.80187.56182.20184.76184.7684,390,300
03 May 2024182.10184.78178.42181.19181.1975,491,500
02 May 2024182.86184.60176.02180.01180.0189,148,000
01 May 2024182.00185.86179.01179.99179.9992,829,700
30 Apr 2024186.98190.95182.84183.28183.28127,031,800
29 Apr 2024188.42198.87184.54194.05194.05243,869,700
26 Apr 2024168.85172.12166.37168.29168.29109,815,700
25 Apr 2024158.96170.88158.36170.18170.18126,427,500
24 Apr 2024162.84167.97157.51162.13162.13181,178,000
23 Apr 2024143.33147.26141.11144.68144.68124,545,100
22 Apr 2024140.56144.44138.80142.05142.05107,097,600
19 Apr 2024148.97150.94146.22147.05147.0586,005,100
18 Apr 2024151.25152.20148.70149.93149.9396,098,800
17 Apr 2024157.64158.33153.78155.45155.4582,439,700
16 Apr 2024156.74158.19153.75157.11157.1197,000,000
15 Apr 2024170.24170.69161.38161.48161.48100,245,300
12 Apr 2024172.34173.81170.36171.05171.0564,506,600
11 Apr 2024172.55175.88168.51174.60174.6094,516,000
10 Apr 2024173.04174.93170.01171.76171.7684,532,400
09 Apr 2024172.91179.22171.92176.88176.88103,232,700
08 Apr 2024169.34174.50167.79172.98172.98104,423,300
05 Apr 2024169.08170.86160.51164.90164.90141,250,700
04 Apr 2024170.07177.19168.01171.11171.11123,162,000
03 Apr 2024164.02168.82163.28168.38168.3882,950,100
02 Apr 2024164.75167.69163.43166.63166.63116,650,600
01 Apr 2024176.17176.75170.21175.22175.2281,562,100
28 Mar 2024177.45179.57175.30175.79175.7977,654,800
27 Mar 2024181.41181.91176.00179.83179.8381,804,000
26 Mar 2024178.58184.25177.38177.67177.67113,186,200
25 Mar 2024168.76175.24168.73172.63172.6374,228,600
22 Mar 2024166.69171.20166.30170.83170.8375,454,700
21 Mar 2024176.39178.18171.80172.82172.8273,178,000
20 Mar 2024173.00176.25170.82175.66175.6683,846,700
19 Mar 2024172.36172.82167.42171.32171.3277,271,400
18 Mar 2024170.02174.72165.90173.80173.80108,214,400
15 Mar 2024163.16165.18160.76163.57163.5796,971,900
14 Mar 2024167.77171.17160.51162.50162.50126,325,700
13 Mar 2024173.05176.05169.15169.48169.48106,524,500
12 Mar 2024177.77179.43172.41177.54177.5487,391,700
11 Mar 2024175.45182.87174.80177.77177.7785,391,500
08 Mar 2024181.50182.73174.70175.34175.3485,315,300
07 Mar 2024174.35180.04173.70178.65178.65102,129,000
06 Mar 2024179.99181.58173.70176.54176.54107,920,900
05 Mar 2024183.05184.59177.57180.74180.74119,660,800
04 Mar 2024198.73199.75186.72188.14188.14134,334,900
01 Mar 2024200.52204.52198.50202.64202.6482,099,200
29 Feb 2024204.18205.28198.45201.88201.8885,907,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...