Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

742.02+43.18 (+6.18%)

At close: 4:00PM EST

729.59 -12.43 (-1.68%)
Pre-market: 5:08AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	711.85	745.00	694.17	742.02	742.02	36,677,100
23 Feb 2021	662.13	713.61	619.00	698.84	698.84	66,397,000
22 Feb 2021	762.64	768.50	710.20	714.50	714.50	37,011,700
19 Feb 2021	795.00	796.79	777.37	781.30	781.30	18,904,800
18 Feb 2021	780.90	794.69	776.27	787.38	787.38	17,897,000
17 Feb 2021	779.09	799.84	762.01	798.15	798.15	25,996,500
16 Feb 2021	818.00	821.00	792.44	796.22	796.22	19,686,700
12 Feb 2021	801.26	817.33	785.33	816.12	816.12	23,701,700
11 Feb 2021	812.44	829.88	801.73	811.66	811.66	21,580,700
10 Feb 2021	843.64	844.82	800.02	804.82	804.82	36,216,100
09 Feb 2021	855.12	859.80	841.75	849.46	849.46	15,157,700
08 Feb 2021	869.67	877.77	854.75	863.42	863.42	20,161,700
05 Feb 2021	845.00	864.77	838.97	852.23	852.23	18,524,800
04 Feb 2021	855.00	856.50	833.42	849.99	849.99	15,812,700
03 Feb 2021	877.02	878.08	853.06	854.69	854.69	18,343,500
02 Feb 2021	844.68	880.50	842.20	872.79	872.79	24,346,200
01 Feb 2021	814.29	842.00	795.56	839.81	839.81	25,391,400
29 Jan 2021	830.00	842.41	780.10	793.53	793.53	34,990,800
28 Jan 2021	820.00	848.00	801.00	835.43	835.43	26,378,000
27 Jan 2021	870.35	891.50	858.66	864.16	864.16	27,334,000
26 Jan 2021	891.38	895.90	871.60	883.09	883.09	23,131,600
25 Jan 2021	855.00	900.40	838.82	880.80	880.80	41,173,400
22 Jan 2021	834.31	848.00	828.62	846.64	846.64	20,066,500
21 Jan 2021	855.00	855.72	841.42	844.99	844.99	20,598,100
20 Jan 2021	858.74	859.50	837.28	850.45	850.45	25,665,900
19 Jan 2021	837.80	850.00	833.00	844.55	844.55	25,367,000
15 Jan 2021	852.00	859.90	819.10	826.16	826.16	38,777,600
14 Jan 2021	843.39	863.00	838.75	845.00	845.00	31,266,300
13 Jan 2021	852.76	860.47	832.00	854.41	854.41	33,312,500
12 Jan 2021	831.00	868.00	827.34	849.44	849.44	46,270,700
11 Jan 2021	849.40	854.43	803.62	811.19	811.19	59,554,100
08 Jan 2021	856.00	884.49	838.39	880.02	880.02	75,055,500
07 Jan 2021	777.63	816.99	775.20	816.04	816.04	51,498,900
06 Jan 2021	758.49	774.00	749.10	755.98	755.98	44,700,000
05 Jan 2021	723.66	740.84	719.20	735.11	735.11	32,245,200
04 Jan 2021	719.46	744.49	717.19	729.77	729.77	48,638,200
31 Dec 2020	699.99	718.72	691.12	705.67	705.67	49,649,900
30 Dec 2020	672.00	696.60	668.36	694.78	694.78	42,846,000
29 Dec 2020	661.00	669.90	655.00	665.99	665.99	22,910,800
28 Dec 2020	674.51	681.40	660.80	663.69	663.69	32,278,600
24 Dec 2020	642.99	666.09	641.00	661.77	661.77	22,865,600
23 Dec 2020	632.20	651.50	622.57	645.98	645.98	33,173,000
22 Dec 2020	648.00	649.88	614.23	640.34	640.34	51,716,000
21 Dec 2020	666.24	668.50	646.07	649.86	649.86	58,045,300
18 Dec 2020	668.90	695.00	628.54	695.00	695.00	222,126,200
17 Dec 2020	628.19	658.82	619.50	655.90	655.90	56,270,100
16 Dec 2020	628.23	632.50	605.00	622.77	622.77	42,095,800
15 Dec 2020	643.28	646.90	623.80	633.25	633.25	45,223,600
14 Dec 2020	619.00	642.75	610.20	639.83	639.83	52,040,600
11 Dec 2020	615.01	624.00	596.80	609.99	609.99	46,475,000
10 Dec 2020	574.37	627.75	566.34	627.07	627.07	67,083,200
09 Dec 2020	653.69	654.32	588.00	604.48	604.48	71,291,200
08 Dec 2020	625.51	651.28	618.50	649.88	649.88	64,265,000
07 Dec 2020	604.92	648.79	603.05	641.76	641.76	56,309,700
04 Dec 2020	591.01	599.04	585.50	599.04	599.04	29,401,300
03 Dec 2020	590.02	598.97	582.43	593.38	593.38	42,552,000
02 Dec 2020	556.44	571.54	541.21	568.82	568.82	47,775,700
01 Dec 2020	597.59	597.85	572.05	584.76	584.76	40,382,800
30 Nov 2020	602.21	607.80	554.51	567.60	567.60	63,003,100
27 Nov 2020	581.16	598.78	578.45	585.76	585.76	37,561,100
25 Nov 2020	550.06	574.00	545.37	574.00	574.00	48,930,200
24 Nov 2020	540.40	559.99	526.20	555.38	555.38	53,648,500
23 Nov 2020	503.50	526.00	501.79	521.85	521.85	50,260,300
20 Nov 2020	497.99	502.50	489.06	489.61	489.61	32,911,900
19 Nov 2020	492.00	508.61	487.57	499.27	499.27	62,475,300
18 Nov 2020	448.35	496.00	443.50	486.64	486.64	78,044,000
17 Nov 2020	460.17	462.00	433.01	441.61	441.61	61,188,300
16 Nov 2020	408.93	412.45	404.09	408.09	408.09	26,838,600
13 Nov 2020	410.85	412.53	401.66	408.50	408.50	19,771,100
12 Nov 2020	415.05	423.00	409.52	411.76	411.76	19,855,100
11 Nov 2020	416.45	418.70	410.58	417.13	417.13	17,357,700
10 Nov 2020	420.09	420.09	396.03	410.36	410.36	30,284,200
09 Nov 2020	439.50	452.50	421.00	421.26	421.26	34,833,000
06 Nov 2020	436.10	436.57	424.28	429.95	429.95	21,706,000
05 Nov 2020	428.30	440.00	424.00	438.09	438.09	28,414,500
04 Nov 2020	430.62	435.40	417.10	420.98	420.98	32,143,100
03 Nov 2020	409.73	427.77	406.69	423.90	423.90	34,351,700
02 Nov 2020	394.00	406.98	392.30	400.51	400.51	29,021,100
30 Oct 2020	406.90	407.59	379.11	388.04	388.04	42,511,300
29 Oct 2020	409.96	418.06	406.46	410.83	410.83	22,655,300
28 Oct 2020	416.48	418.60	406.00	406.02	406.02	25,451,400
27 Oct 2020	423.76	430.50	420.10	424.68	424.68	22,686,500
26 Oct 2020	411.63	425.76	410.00	420.28	420.28	28,239,200
23 Oct 2020	421.84	422.89	407.38	420.63	420.63	33,717,000
22 Oct 2020	441.92	445.23	424.51	425.79	425.79	39,993,200
21 Oct 2020	422.70	432.95	421.25	422.64	422.64	32,370,500
20 Oct 2020	431.75	431.75	419.05	421.94	421.94	31,656,300
19 Oct 2020	446.24	447.00	428.87	430.83	430.83	36,287,800
16 Oct 2020	454.44	455.95	438.85	439.67	439.67	32,775,900
15 Oct 2020	450.31	456.57	442.50	448.88	448.88	35,672,400
14 Oct 2020	449.78	465.90	447.35	461.30	461.30	48,045,400
13 Oct 2020	443.35	448.89	436.60	446.65	446.65	34,463,700
12 Oct 2020	442.00	448.74	438.58	442.30	442.30	38,791,100
09 Oct 2020	430.13	434.59	426.46	434.00	434.00	28,925,700
08 Oct 2020	438.44	439.00	425.30	425.92	425.92	40,421,100
07 Oct 2020	419.87	429.90	413.85	425.30	425.30	43,127,700
06 Oct 2020	423.79	428.78	406.05	413.98	413.98	49,146,300
05 Oct 2020	423.35	433.64	419.33	425.68	425.68	44,722,800
02 Oct 2020	421.39	439.13	415.00	415.09	415.09	71,430,000
01 Oct 2020	440.76	448.88	434.42	448.16	448.16	50,741,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,105.70+56.30(+0.80%)

AUD/USD0.7995+0.0032(+0.40%)

ASX 2006,834.00+56.20(+0.83%)

Get the news straight to your inbox every day.

Tesla, Inc. (TSLA)

ALL ORDS
7,105.70
+56.30(+0.80%)

AUD/USD
0.7995
+0.0032(+0.40%)

ASX 200
6,834.00
+56.20(+0.83%)