Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 891.20 | 892.50 | 850.11 | 870.08 | 870.08 | 20,556,852 |
| 09 Aug 2022 | 870.88 | 877.19 | 838.06 | 850.00 | 850.00 | 28,696,600 |
| 08 Aug 2022 | 885.00 | 915.60 | 867.26 | 871.27 | 871.27 | 32,998,000 |
| 05 Aug 2022 | 908.01 | 913.82 | 856.63 | 864.51 | 864.51 | 37,655,300 |
| 04 Aug 2022 | 933.00 | 940.82 | 915.00 | 925.90 | 925.90 | 24,085,400 |
| 03 Aug 2022 | 915.00 | 928.65 | 903.45 | 922.19 | 922.19 | 26,697,000 |
| 02 Aug 2022 | 882.01 | 923.50 | 878.00 | 901.76 | 901.76 | 31,859,200 |
| 01 Aug 2022 | 903.83 | 935.63 | 885.00 | 891.83 | 891.83 | 39,014,300 |
| 29 July 2022 | 842.10 | 894.96 | 837.30 | 891.45 | 891.45 | 31,771,000 |
| 28 July 2022 | 840.20 | 849.90 | 818.40 | 842.70 | 842.70 | 28,241,000 |
| 27 July 2022 | 791.43 | 827.78 | 785.37 | 824.46 | 824.46 | 29,370,000 |
| 26 July 2022 | 799.54 | 801.93 | 768.79 | 776.58 | 776.58 | 22,273,600 |
| 25 July 2022 | 816.65 | 822.44 | 802.20 | 805.30 | 805.30 | 21,357,800 |
| 22 July 2022 | 828.66 | 842.36 | 812.14 | 816.73 | 816.73 | 34,490,900 |
| 21 July 2022 | 765.32 | 819.80 | 764.60 | 815.12 | 815.12 | 47,344,100 |
| 20 July 2022 | 740.35 | 751.99 | 730.45 | 742.50 | 742.50 | 29,621,400 |
| 19 July 2022 | 735.00 | 741.42 | 710.93 | 736.59 | 736.59 | 26,963,400 |
| 18 July 2022 | 734.81 | 751.55 | 718.81 | 721.64 | 721.64 | 27,512,500 |
| 15 July 2022 | 720.00 | 730.87 | 710.67 | 720.20 | 720.20 | 23,227,700 |
| 14 July 2022 | 704.69 | 715.96 | 688.00 | 714.94 | 714.94 | 26,185,800 |
| 13 July 2022 | 676.50 | 726.18 | 675.10 | 711.12 | 711.12 | 32,651,500 |
| 12 July 2022 | 710.54 | 719.32 | 685.11 | 699.21 | 699.21 | 29,310,300 |
| 11 July 2022 | 756.31 | 759.19 | 700.88 | 703.03 | 703.03 | 33,080,400 |
| 08 July 2022 | 727.00 | 764.94 | 723.48 | 752.29 | 752.29 | 33,951,400 |
| 07 July 2022 | 701.76 | 736.09 | 696.63 | 733.63 | 733.63 | 27,310,200 |
| 06 July 2022 | 692.34 | 703.69 | 681.56 | 695.20 | 695.20 | 23,951,200 |
| 05 July 2022 | 669.00 | 699.44 | 648.50 | 699.20 | 699.20 | 28,193,700 |
| 01 July 2022 | 681.00 | 690.69 | 666.36 | 681.79 | 681.79 | 24,820,100 |
| 30 June 2022 | 673.53 | 688.37 | 656.59 | 673.42 | 673.42 | 31,533,500 |
| 29 June 2022 | 691.50 | 693.52 | 666.82 | 685.47 | 685.47 | 27,632,400 |
| 28 June 2022 | 733.45 | 749.91 | 697.03 | 697.99 | 697.99 | 30,130,400 |
| 27 June 2022 | 748.10 | 756.21 | 727.70 | 734.76 | 734.76 | 29,726,100 |
| 24 June 2022 | 712.41 | 738.20 | 708.26 | 737.12 | 737.12 | 31,923,600 |
| 23 June 2022 | 713.72 | 717.95 | 685.91 | 705.21 | 705.21 | 34,734,200 |
| 22 June 2022 | 703.51 | 740.50 | 701.48 | 708.26 | 708.26 | 33,702,500 |
| 21 June 2022 | 673.81 | 730.73 | 673.00 | 711.11 | 711.11 | 40,931,000 |
| 17 June 2022 | 640.30 | 662.91 | 639.59 | 650.28 | 650.28 | 30,880,600 |
| 16 June 2022 | 668.21 | 675.50 | 626.08 | 639.30 | 639.30 | 35,796,900 |
| 15 June 2022 | 662.75 | 706.99 | 654.45 | 699.00 | 699.00 | 39,710,600 |
| 14 June 2022 | 654.86 | 678.99 | 635.21 | 662.67 | 662.67 | 32,662,900 |
| 13 June 2022 | 669.50 | 679.90 | 644.05 | 647.21 | 647.21 | 34,255,800 |
| 10 June 2022 | 705.47 | 718.50 | 683.74 | 696.69 | 696.69 | 32,512,200 |
| 09 June 2022 | 748.02 | 766.64 | 717.98 | 719.12 | 719.12 | 32,163,800 |
| 08 June 2022 | 720.26 | 749.89 | 717.53 | 725.60 | 725.60 | 25,403,500 |
| 07 June 2022 | 702.00 | 719.99 | 690.28 | 716.66 | 716.66 | 24,269,500 |
| 06 June 2022 | 733.06 | 734.60 | 703.05 | 714.84 | 714.84 | 28,068,200 |
| 03 June 2022 | 729.68 | 743.39 | 700.25 | 703.55 | 703.55 | 37,464,600 |
| 02 June 2022 | 732.47 | 792.63 | 726.20 | 775.00 | 775.00 | 31,157,700 |
| 01 June 2022 | 755.16 | 771.98 | 730.92 | 740.37 | 740.37 | 25,749,300 |
| 31 May 2022 | 773.84 | 778.80 | 734.23 | 758.26 | 758.26 | 33,971,500 |
| 27 May 2022 | 723.25 | 759.80 | 720.53 | 759.63 | 759.63 | 29,765,000 |
| 26 May 2022 | 661.42 | 718.67 | 653.66 | 707.73 | 707.73 | 35,334,400 |
| 25 May 2022 | 623.85 | 669.32 | 623.01 | 658.80 | 658.80 | 30,713,100 |
| 24 May 2022 | 653.53 | 653.92 | 620.57 | 628.16 | 628.16 | 29,697,500 |
| 23 May 2022 | 655.02 | 679.96 | 638.06 | 674.90 | 674.90 | 29,634,500 |
| 20 May 2022 | 713.99 | 721.58 | 633.00 | 663.90 | 663.90 | 48,324,400 |
| 19 May 2022 | 707.00 | 734.00 | 694.11 | 709.42 | 709.42 | 30,098,900 |
| 18 May 2022 | 744.52 | 760.50 | 700.81 | 709.81 | 709.81 | 29,270,600 |
| 17 May 2022 | 747.36 | 764.48 | 728.85 | 761.61 | 761.61 | 26,745,400 |
| 16 May 2022 | 767.16 | 769.76 | 719.09 | 724.37 | 724.37 | 28,699,500 |
| 13 May 2022 | 773.48 | 787.35 | 751.57 | 769.59 | 769.59 | 30,716,900 |
| 12 May 2022 | 701.00 | 759.66 | 680.00 | 728.00 | 728.00 | 46,771,000 |
| 11 May 2022 | 795.00 | 809.77 | 727.20 | 734.00 | 734.00 | 32,408,200 |
| 10 May 2022 | 819.31 | 825.36 | 774.25 | 800.04 | 800.04 | 28,133,900 |
| 09 May 2022 | 836.45 | 845.63 | 781.15 | 787.11 | 787.11 | 30,270,100 |
| 06 May 2022 | 887.00 | 888.00 | 843.11 | 865.65 | 865.65 | 24,301,000 |
| 05 May 2022 | 939.02 | 945.60 | 857.70 | 873.28 | 873.28 | 30,839,700 |
| 04 May 2022 | 903.94 | 955.50 | 885.28 | 952.62 | 952.62 | 27,214,600 |
| 03 May 2022 | 903.18 | 924.08 | 888.59 | 909.25 | 909.25 | 21,236,500 |
| 02 May 2022 | 860.77 | 906.36 | 848.03 | 902.94 | 902.94 | 25,260,500 |
| 29 Apr 2022 | 902.25 | 934.40 | 870.00 | 870.76 | 870.76 | 29,377,700 |
| 28 Apr 2022 | 899.98 | 900.00 | 821.70 | 877.51 | 877.51 | 41,649,500 |
| 27 Apr 2022 | 898.58 | 918.00 | 877.36 | 881.51 | 881.51 | 25,652,100 |
| 26 Apr 2022 | 995.43 | 1,000.00 | 875.00 | 876.42 | 876.42 | 45,377,900 |
| 25 Apr 2022 | 978.97 | 1,008.62 | 975.30 | 998.02 | 998.02 | 22,780,400 |
| 22 Apr 2022 | 1,014.91 | 1,034.85 | 994.00 | 1,005.05 | 1,005.05 | 23,232,200 |
| 21 Apr 2022 | 1,074.73 | 1,092.22 | 996.42 | 1,008.78 | 1,008.78 | 35,138,800 |
| 20 Apr 2022 | 1,030.00 | 1,034.00 | 975.25 | 977.20 | 977.20 | 23,570,400 |
| 19 Apr 2022 | 1,005.06 | 1,034.94 | 995.33 | 1,028.15 | 1,028.15 | 16,615,900 |
| 18 Apr 2022 | 989.03 | 1,014.92 | 973.41 | 1,004.29 | 1,004.29 | 17,238,400 |
| 14 Apr 2022 | 999.29 | 1,012.71 | 982.19 | 985.00 | 985.00 | 19,474,100 |
| 13 Apr 2022 | 981.08 | 1,026.24 | 973.10 | 1,022.37 | 1,022.37 | 18,373,700 |
| 12 Apr 2022 | 997.64 | 1,021.19 | 976.60 | 986.95 | 986.95 | 21,992,000 |
| 11 Apr 2022 | 980.40 | 1,008.47 | 974.64 | 975.93 | 975.93 | 19,785,700 |
| 08 Apr 2022 | 1,043.21 | 1,048.44 | 1,022.44 | 1,025.49 | 1,025.49 | 18,337,900 |
| 07 Apr 2022 | 1,052.39 | 1,076.59 | 1,021.54 | 1,057.26 | 1,057.26 | 26,482,400 |
| 06 Apr 2022 | 1,073.47 | 1,079.00 | 1,027.70 | 1,045.76 | 1,045.76 | 29,782,800 |
| 05 Apr 2022 | 1,136.30 | 1,152.87 | 1,087.30 | 1,091.26 | 1,091.26 | 26,691,700 |
| 04 Apr 2022 | 1,089.38 | 1,149.91 | 1,072.53 | 1,145.45 | 1,145.45 | 27,345,300 |
| 01 Apr 2022 | 1,081.15 | 1,094.75 | 1,066.64 | 1,084.59 | 1,084.59 | 18,087,700 |
| 31 Mar 2022 | 1,094.57 | 1,103.14 | 1,076.64 | 1,077.60 | 1,077.60 | 16,330,900 |
| 30 Mar 2022 | 1,091.17 | 1,113.95 | 1,084.00 | 1,093.99 | 1,093.99 | 19,955,000 |
| 29 Mar 2022 | 1,107.99 | 1,114.77 | 1,073.11 | 1,099.57 | 1,099.57 | 24,538,300 |
| 28 Mar 2022 | 1,065.10 | 1,097.88 | 1,053.60 | 1,091.84 | 1,091.84 | 34,168,700 |
| 25 Mar 2022 | 1,008.00 | 1,021.80 | 997.32 | 1,010.64 | 1,010.64 | 20,677,200 |
| 24 Mar 2022 | 1,009.73 | 1,024.49 | 988.80 | 1,013.92 | 1,013.92 | 22,973,600 |
| 23 Mar 2022 | 979.94 | 1,040.70 | 976.40 | 999.11 | 999.11 | 40,225,400 |
| 22 Mar 2022 | 930.00 | 997.86 | 921.75 | 993.98 | 993.98 | 35,289,500 |
| 21 Mar 2022 | 914.98 | 942.85 | 907.09 | 921.16 | 921.16 | 27,327,200 |
| 18 Mar 2022 | 874.49 | 907.85 | 867.39 | 905.39 | 905.39 | 33,471,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
