How do YOU compare to other Australian property investors?

Take our 3 minute Property Investor Sentiment survey (and be in the running for a $2,995 prize).

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

774.39+20.75 (+2.75%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sept 2021	745.89	774.80	744.56	774.39	774.39	21,336,900
23 Sept 2021	755.00	758.20	747.92	753.64	753.64	11,947,500
22 Sept 2021	743.53	753.67	739.12	751.94	751.94	15,126,300
21 Sept 2021	734.79	744.74	730.44	739.38	739.38	16,330,700
20 Sept 2021	734.56	742.00	718.62	730.17	730.17	24,757,700
17 Sept 2021	757.15	761.04	750.00	759.49	759.49	28,186,100
16 Sept 2021	752.83	758.91	747.61	756.99	756.99	13,923,400
15 Sept 2021	745.00	756.86	738.36	755.83	755.83	15,357,700
14 Sept 2021	742.57	754.47	736.40	744.49	744.49	18,524,900
13 Sept 2021	740.21	744.78	708.85	743.00	743.00	22,952,500
10 Sept 2021	759.60	762.61	734.52	736.27	736.27	15,114,300
09 Sept 2021	753.41	762.10	751.63	754.86	754.86	14,077,700
08 Sept 2021	761.58	764.45	740.77	753.87	753.87	18,793,000
07 Sept 2021	740.00	760.20	739.26	752.92	752.92	20,039,800
03 Sept 2021	732.25	734.00	724.20	733.57	733.57	15,246,100
02 Sept 2021	734.50	740.97	730.54	732.39	732.39	12,777,300
01 Sept 2021	734.08	741.99	731.27	734.09	734.09	13,204,300
31 Aug 2021	733.00	740.39	726.44	735.72	735.72	20,855,400
30 Aug 2021	714.72	731.00	712.73	730.91	730.91	18,604,200
27 Aug 2021	705.00	715.00	702.10	711.92	711.92	13,762,100
26 Aug 2021	708.31	715.40	697.62	701.16	701.16	13,214,300
25 Aug 2021	707.03	716.97	704.00	711.20	711.20	12,645,600
24 Aug 2021	710.68	715.22	702.64	708.49	708.49	13,083,100
23 Aug 2021	685.44	712.13	680.75	706.30	706.30	20,264,900
20 Aug 2021	682.85	692.13	673.70	680.26	680.26	14,781,800
19 Aug 2021	678.21	686.55	667.59	673.47	673.47	14,313,500
18 Aug 2021	669.75	695.77	669.35	688.99	688.99	20,349,400
17 Aug 2021	672.66	674.58	648.84	665.71	665.71	23,721,300
16 Aug 2021	705.07	709.50	676.40	686.17	686.17	22,677,400
13 Aug 2021	723.71	729.90	714.34	717.17	717.17	16,698,900
12 Aug 2021	706.34	722.80	699.40	722.25	722.25	17,459,100
11 Aug 2021	712.71	715.18	704.21	707.82	707.82	9,800,600
10 Aug 2021	713.99	716.59	701.88	709.99	709.99	13,432,300
09 Aug 2021	710.17	719.03	705.13	713.76	713.76	14,715,300
06 Aug 2021	711.90	716.33	697.63	699.10	699.10	15,576,200
05 Aug 2021	716.00	720.95	711.41	714.63	714.63	12,919,600
04 Aug 2021	711.00	724.90	708.93	710.92	710.92	17,002,600
03 Aug 2021	719.00	722.65	701.01	709.74	709.74	21,620,300
02 Aug 2021	700.00	726.94	698.40	709.67	709.67	33,615,800
30 July 2021	671.76	697.53	669.00	687.20	687.20	29,600,500
29 July 2021	649.79	683.69	648.80	677.35	677.35	30,394,600
28 July 2021	647.00	654.97	639.40	646.98	646.98	16,006,600
27 July 2021	663.40	666.50	627.24	644.78	644.78	32,813,300
26 July 2021	650.97	668.20	647.11	657.62	657.62	25,336,600
23 July 2021	646.36	648.80	637.30	643.38	643.38	14,604,900
22 July 2021	656.44	662.17	644.60	649.26	649.26	15,105,700
21 July 2021	659.61	664.86	650.29	655.29	655.29	13,953,300
20 July 2021	651.99	662.39	640.50	660.50	660.50	15,487,100
19 July 2021	629.89	647.20	621.29	646.22	646.22	21,297,100
16 July 2021	654.68	656.70	642.20	644.22	644.22	16,371,000
15 July 2021	658.39	666.14	637.88	650.60	650.60	20,209,600
14 July 2021	670.75	678.61	652.84	653.38	653.38	21,641,200
13 July 2021	686.32	693.28	666.30	668.54	668.54	20,966,100
12 July 2021	662.20	687.24	662.16	685.70	685.70	25,927,000
09 July 2021	653.18	658.91	644.69	656.95	656.95	18,140,500
08 July 2021	628.37	654.43	620.46	652.81	652.81	22,773,300
07 July 2021	664.27	665.70	638.32	644.65	644.65	18,792,000
06 July 2021	681.71	684.00	651.40	659.58	659.58	23,284,500
02 July 2021	678.98	700.00	673.26	678.90	678.90	27,054,500
01 July 2021	683.92	687.99	672.80	677.92	677.92	18,634,500
30 June 2021	679.77	692.81	678.14	679.70	679.70	18,924,900
29 June 2021	684.65	687.51	675.89	680.76	680.76	17,381,300
28 June 2021	671.64	694.70	670.32	688.72	688.72	21,628,200
25 June 2021	689.58	693.81	668.70	671.87	671.87	32,496,700
24 June 2021	674.99	697.62	667.61	679.82	679.82	45,982,400
23 June 2021	632.00	657.20	630.04	656.57	656.57	31,099,200
22 June 2021	618.25	628.57	615.50	623.71	623.71	19,158,900
21 June 2021	624.48	631.39	608.88	620.83	620.83	24,812,700
18 June 2021	613.37	628.35	611.80	623.31	623.31	24,560,900
17 June 2021	601.89	621.47	601.34	616.60	616.60	22,701,400
16 June 2021	597.54	608.50	593.50	604.87	604.87	22,144,100
15 June 2021	616.69	616.79	598.23	599.36	599.36	17,764,100
14 June 2021	612.23	625.49	609.18	617.69	617.69	20,424,000
11 June 2021	610.23	612.56	601.52	609.89	609.89	16,205,300
10 June 2021	603.88	616.59	600.50	610.12	610.12	23,919,600
09 June 2021	602.17	611.79	597.63	598.78	598.78	16,584,600
08 June 2021	623.01	623.09	595.50	603.59	603.59	26,053,400
07 June 2021	591.83	610.00	582.88	605.13	605.13	22,543,700
04 June 2021	579.71	600.61	577.20	599.05	599.05	24,036,900
03 June 2021	601.80	604.55	571.22	572.84	572.84	30,111,900
02 June 2021	620.13	623.36	599.14	605.12	605.12	23,302,800
01 June 2021	627.80	633.80	620.55	623.90	623.90	18,084,900
28 May 2021	628.50	635.59	622.38	625.22	625.22	22,737,000
27 May 2021	620.24	631.13	616.21	630.85	630.85	26,370,600
26 May 2021	607.56	626.17	601.50	619.13	619.13	28,639,300
25 May 2021	607.31	613.99	595.71	604.69	604.69	28,005,900
24 May 2021	581.60	614.48	573.65	606.44	606.44	34,558,100
21 May 2021	596.11	596.68	580.00	580.88	580.88	26,030,600
20 May 2021	575.00	588.85	571.07	586.78	586.78	30,821,100
19 May 2021	552.55	566.21	546.98	563.46	563.46	39,578,400
18 May 2021	568.00	596.25	563.38	577.87	577.87	36,830,600
17 May 2021	575.55	589.73	561.20	576.83	576.83	32,390,400
14 May 2021	583.41	592.87	570.46	589.74	589.74	33,370,900
13 May 2021	601.54	606.46	559.65	571.69	571.69	44,184,900
12 May 2021	602.49	620.41	586.77	589.89	589.89	33,823,600
11 May 2021	599.24	627.10	595.60	617.20	617.20	46,503,900
10 May 2021	664.90	665.05	627.61	629.04	629.04	31,392,400
07 May 2021	665.80	690.00	660.22	672.37	672.37	23,469,200
06 May 2021	680.76	681.02	650.00	663.54	663.54	27,784,600
05 May 2021	681.06	685.30	667.34	670.94	670.94	21,901,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,649.30-32.00(-0.42%)

ASX 2007,342.60-27.60(-0.37%)

AUD/USD0.7262-0.0037(-0.51%)

OIL73.95+0.65(+0.89%)

GOLD1,750.60+0.80(+0.05%)

BTC-AUD57,924.37-1,217.14(-2.06%)

How do YOU compare to other Australian property investors?

Tesla, Inc. (TSLA)

ALL ORDS
7,649.30
-32.00(-0.42%)

ASX 200
7,342.60
-27.60(-0.37%)

AUD/USD
0.7262
-0.0037(-0.51%)

OIL
73.95
+0.65(+0.89%)

GOLD
1,750.60
+0.80(+0.05%)

BTC-AUD
57,924.37
-1,217.14(-2.06%)