Australia markets open in 37 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.81+1.40 (+0.74%)
At close: 04:00PM EDT
191.82 +0.01 (+0.01%)
After hours: 06:23PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023194.41197.39189.94191.81191.81120,370,927
24 Mar 2023191.65192.36187.15190.41190.41116,312,400
23 Mar 2023195.26199.31188.65192.22192.22144,193,900
22 Mar 2023199.30200.66190.95191.15191.15150,376,400
21 Mar 2023188.28198.00188.04197.58197.58153,391,400
20 Mar 2023178.08186.44176.35183.25183.25129,684,400
17 Mar 2023184.52186.22177.33180.13180.13132,936,600
16 Mar 2023180.37185.81178.84184.13184.13121,136,800
15 Mar 2023180.80182.34176.03180.45180.45145,995,600
14 Mar 2023177.31183.80177.14183.26183.26143,717,900
13 Mar 2023167.46177.35163.91174.48174.48167,790,300
10 Mar 2023175.13178.29168.44173.44173.44191,007,900
09 Mar 2023180.25185.18172.51172.92172.92170,023,800
08 Mar 2023185.04186.50180.00182.00182.00151,897,800
07 Mar 2023191.38194.20186.10187.71187.71148,125,800
06 Mar 2023198.54198.60192.30193.81193.81128,100,100
03 Mar 2023194.80200.48192.88197.79197.79153,800,400
02 Mar 2023186.74193.75186.01190.90190.90181,500,700
01 Mar 2023206.21207.20198.52202.77202.77156,852,800
28 Feb 2023210.59211.23203.75205.71205.71153,144,900
27 Feb 2023202.03209.42201.26207.63207.63161,028,300
24 Feb 2023196.33197.67192.80196.88196.88142,228,100
23 Feb 2023203.91205.14196.33202.07202.07146,360,000
22 Feb 2023197.93201.99191.78200.86200.86191,828,500
21 Feb 2023204.99209.71197.22197.37197.37180,018,600
17 Feb 2023199.99208.44197.50208.31208.31213,738,500
16 Feb 2023210.78217.65201.84202.04202.04229,586,500
15 Feb 2023211.76214.66206.11214.24214.24181,006,400
14 Feb 2023191.94209.82189.44209.25209.25216,455,700
13 Feb 2023194.42196.30187.61194.64194.64172,475,500
10 Feb 2023202.23206.20192.89196.89196.89204,754,100
09 Feb 2023207.78214.00204.77207.32207.32215,431,400
08 Feb 2023196.10203.00194.31201.29201.29180,673,600
07 Feb 2023196.43197.50189.55196.81196.81186,010,300
06 Feb 2023193.01198.17189.92194.76194.76186,188,100
03 Feb 2023183.95199.00183.69189.98189.98232,662,000
02 Feb 2023187.33196.75182.61188.27188.27217,448,300
01 Feb 2023173.89183.81169.93181.41181.41213,806,300
31 Jan 2023164.57174.30162.78173.22173.22196,813,500
30 Jan 2023178.05179.77166.50166.66166.66230,878,800
27 Jan 2023162.43180.68161.17177.90177.90306,590,600
26 Jan 2023159.97161.42154.76160.27160.27234,815,100
25 Jan 2023141.91146.41138.07144.43144.43192,734,300
24 Jan 2023143.00146.50141.10143.89143.89158,699,100
23 Jan 2023135.87145.38134.27143.75143.75203,119,200
20 Jan 2023128.68133.51127.35133.42133.42138,858,100
19 Jan 2023127.26129.99124.31127.17127.17170,291,900
18 Jan 2023136.56136.68127.01128.78128.78195,680,300
17 Jan 2023125.70131.70125.02131.49131.49186,477,000
13 Jan 2023116.55122.63115.60122.40122.40180,714,100
12 Jan 2023122.56124.13117.00123.56123.56169,400,900
11 Jan 2023122.09125.95120.51123.22123.22183,810,800
10 Jan 2023121.07122.76114.92118.85118.85167,642,500
09 Jan 2023118.96123.52117.11119.77119.77190,284,000
06 Jan 2023103.00114.39101.81113.06113.06220,911,100
05 Jan 2023110.51111.75107.16110.34110.34157,986,300
04 Jan 2023109.11114.59107.52113.64113.64180,389,000
03 Jan 2023118.47118.80104.64108.10108.10231,402,800
30 Dec 2022119.95124.48119.75123.18123.18157,777,300
29 Dec 2022120.39123.57117.50121.82121.82221,923,300
28 Dec 2022110.35116.27108.24112.71112.71221,070,500
27 Dec 2022117.50119.67108.76109.10109.10208,643,400
23 Dec 2022126.37128.62121.02123.15123.15166,989,700
22 Dec 2022136.00136.63122.26125.35125.35210,090,300
21 Dec 2022139.34141.26135.89137.57137.57145,417,400
20 Dec 2022146.05148.47137.66137.80137.80159,563,300
19 Dec 2022154.00155.25145.82149.87149.87139,390,600
16 Dec 2022159.64160.99150.04150.23150.23139,032,200
15 Dec 2022153.44160.93153.28157.67157.67122,334,500
14 Dec 2022159.25161.62155.31156.80156.80140,682,300
13 Dec 2022174.87175.05156.91160.95160.95175,862,700
12 Dec 2022176.10177.37167.52167.82167.82109,794,500
09 Dec 2022173.84182.50173.36179.05179.05104,872,300
08 Dec 2022172.20175.20169.06173.44173.4497,624,500
07 Dec 2022175.03179.38172.22174.04174.0484,213,300
06 Dec 2022181.22183.65175.33179.82179.8292,150,800
05 Dec 2022189.44191.27180.55182.45182.4593,122,700
02 Dec 2022191.78196.25191.11194.86194.8673,645,900
01 Dec 2022197.08198.92191.80194.70194.7080,046,200
30 Nov 2022182.43194.76180.63194.70194.70109,186,400
29 Nov 2022184.99186.38178.75180.83180.8383,357,100
28 Nov 2022179.96188.50179.00182.92182.9292,905,200
25 Nov 2022185.06185.20180.63182.86182.8650,672,700
23 Nov 2022173.57183.62172.50183.20183.20109,536,700
22 Nov 2022168.63170.92166.19169.91169.9178,452,300
21 Nov 2022175.85176.77167.54167.87167.8792,882,700
18 Nov 2022185.05185.19176.55180.19180.1976,048,900
17 Nov 2022183.96186.16180.90183.17183.1764,336,000
16 Nov 2022191.51192.57185.66186.92186.9266,567,600
15 Nov 2022195.88200.82192.06194.42194.4291,293,800
14 Nov 2022192.77195.73186.34190.95190.9592,226,600
11 Nov 2022186.00196.52182.59195.97195.97114,403,600
10 Nov 2022189.90191.00180.03190.72190.72132,703,000
09 Nov 2022190.78195.89177.12177.59177.59127,062,700
08 Nov 2022194.02195.20186.75191.30191.30128,803,400
07 Nov 2022208.65208.90196.66197.08197.0893,916,500
04 Nov 2022222.60223.80203.08207.47207.4798,622,200
03 Nov 2022211.36221.20210.14215.31215.3156,538,800
02 Nov 2022226.04227.87214.82214.98214.9863,070,300
01 Nov 2022234.05237.40227.28227.82227.8262,688,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...