Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022191.78196.25191.11194.86194.8673,533,400
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 2022185.05185.19176.55180.19180.1975,904,900
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 2022186.00196.52182.59195.97195.97114,229,200
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 2022222.60223.80203.08207.47207.4798,453,100
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
31 Oct 2022226.19229.85221.94227.54227.5461,554,300
28 Oct 2022225.40228.86216.35228.52228.5269,152,400
27 Oct 2022229.77233.81222.85225.09225.0961,638,800
26 Oct 2022219.40230.60218.20224.64224.6485,012,500
25 Oct 2022210.10224.35210.00222.42222.4296,507,900
24 Oct 2022205.82213.50198.59211.25211.25100,446,800
21 Oct 2022206.42214.66203.80214.44214.4475,713,800
20 Oct 2022208.28215.55202.00207.28207.28117,798,100
19 Oct 2022219.80222.93217.78222.04222.0466,571,500
18 Oct 2022229.50229.82217.25220.19220.1975,891,900
17 Oct 2022210.04221.86209.45219.35219.3579,428,800
14 Oct 2022224.01226.26204.16204.99204.9994,124,500
13 Oct 2022208.30222.99206.22221.72221.7291,483,000
12 Oct 2022215.33219.30211.51217.24217.2466,860,700
11 Oct 2022220.95225.75215.00216.50216.5077,013,200
10 Oct 2022223.93226.99218.36222.96222.9667,925,000
07 Oct 2022233.94234.57222.02223.07223.0783,916,800
06 Oct 2022239.44244.58235.35238.13238.1369,298,400
05 Oct 2022245.01246.67233.27240.81240.8186,982,700
04 Oct 2022250.52257.50242.01249.44249.44109,578,500
03 Oct 2022254.50255.16241.01242.40242.4098,363,500
30 Sept 2022266.15275.57262.47265.25265.2567,726,600
29 Sept 2022282.76283.65265.78268.21268.2177,620,600
28 Sept 2022283.08289.00277.57287.81287.8154,664,800
27 Sept 2022283.84288.67277.51282.94282.9461,925,200
26 Sept 2022271.83284.09270.31276.01276.0158,076,900
23 Sept 2022283.09284.50272.82275.33275.3363,748,400
22 Sept 2022299.86301.29285.82288.59288.5970,545,400
21 Sept 2022308.29313.80300.63300.80300.8062,555,700
20 Sept 2022306.91313.33305.58308.73308.7361,642,800
19 Sept 2022300.09309.84297.80309.07309.0760,231,200
16 Sept 2022299.61303.71295.60303.35303.3587,087,800
15 Sept 2022301.83309.12300.72303.75303.7564,795,500
14 Sept 2022292.24306.00291.64302.61302.6172,628,700
13 Sept 2022292.90297.40290.40292.13292.1368,229,600
12 Sept 2022300.72305.49300.40304.42304.4248,674,600
09 Sept 2022291.67299.85291.25299.68299.6854,338,100
08 Sept 2022281.30289.50279.76289.26289.2653,713,100
07 Sept 2022273.10283.84272.27283.70283.7050,028,900
06 Sept 2022272.68275.99265.74274.42274.4255,860,000
02 Sept 2022281.07282.35269.08270.21270.2150,890,100
01 Sept 2022272.58277.58266.15277.16277.1654,287,000
31 Aug 2022280.62281.25271.81275.61275.6152,107,300
30 Aug 2022287.87288.48272.65277.70277.7050,541,800
29 Aug 2022282.83287.74280.70284.82284.8241,864,700
26 Aug 2022297.43302.00287.47288.09288.0957,163,900
25 Aug 2022302.36302.96291.60296.07296.0753,230,000
25 Aug 20223:1 Stock split
24 Aug 2022297.56303.65296.50297.10297.1057,259,800
23 Aug 2022291.45298.83287.92296.45296.4563,984,900
22 Aug 2022291.91292.40286.30289.91289.9155,843,200
19 Aug 2022299.00300.36292.50296.67296.6761,395,300
18 Aug 2022306.00306.50301.85302.87302.8747,500,500
17 Aug 2022303.40309.66300.03304.00304.0068,766,000
16 Aug 2022311.67314.67302.88306.56306.5688,136,400
15 Aug 2022301.79313.13301.23309.32309.3289,359,200
12 Aug 2022289.42300.16285.03300.03300.0379,657,200
11 Aug 2022296.51298.24285.83286.63286.6370,155,000
10 Aug 2022297.07297.51283.37294.36294.3694,918,800
09 Aug 2022290.29292.40279.35283.33283.3386,244,600
08 Aug 2022295.00305.20289.09290.42290.4298,994,000
05 Aug 2022302.67304.61285.54288.17288.17113,172,900
04 Aug 2022311.00313.61305.00308.63308.6372,256,200
03 Aug 2022305.00309.55301.15307.40307.4080,091,000
02 Aug 2022294.00307.83292.67300.59300.5995,577,600
01 Aug 2022301.28311.88295.00297.28297.28117,042,900
29 July 2022280.70298.32279.10297.15297.1595,313,000
28 July 2022280.07283.30272.80280.90280.9084,723,000
27 July 2022263.81275.93261.79274.82274.8288,110,000
26 July 2022266.51267.31256.26258.86258.8666,820,800
25 July 2022272.22274.15267.40268.43268.4364,073,400
22 July 2022276.22280.79270.71272.24272.24103,472,700
21 July 2022255.11273.27254.87271.71271.71142,032,300
20 July 2022246.78250.66243.48247.50247.5088,864,200
19 July 2022245.00247.14236.98245.53245.5380,890,200
18 July 2022244.94250.52239.60240.55240.5582,537,500
15 July 2022240.00243.62236.89240.07240.0769,683,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...