Australia markets open in 7 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
870.08+20.08 (+2.36%)
As of 12:27PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022891.20892.50850.11870.08870.0820,556,852
09 Aug 2022870.88877.19838.06850.00850.0028,696,600
08 Aug 2022885.00915.60867.26871.27871.2732,998,000
05 Aug 2022908.01913.82856.63864.51864.5137,655,300
04 Aug 2022933.00940.82915.00925.90925.9024,085,400
03 Aug 2022915.00928.65903.45922.19922.1926,697,000
02 Aug 2022882.01923.50878.00901.76901.7631,859,200
01 Aug 2022903.83935.63885.00891.83891.8339,014,300
29 July 2022842.10894.96837.30891.45891.4531,771,000
28 July 2022840.20849.90818.40842.70842.7028,241,000
27 July 2022791.43827.78785.37824.46824.4629,370,000
26 July 2022799.54801.93768.79776.58776.5822,273,600
25 July 2022816.65822.44802.20805.30805.3021,357,800
22 July 2022828.66842.36812.14816.73816.7334,490,900
21 July 2022765.32819.80764.60815.12815.1247,344,100
20 July 2022740.35751.99730.45742.50742.5029,621,400
19 July 2022735.00741.42710.93736.59736.5926,963,400
18 July 2022734.81751.55718.81721.64721.6427,512,500
15 July 2022720.00730.87710.67720.20720.2023,227,700
14 July 2022704.69715.96688.00714.94714.9426,185,800
13 July 2022676.50726.18675.10711.12711.1232,651,500
12 July 2022710.54719.32685.11699.21699.2129,310,300
11 July 2022756.31759.19700.88703.03703.0333,080,400
08 July 2022727.00764.94723.48752.29752.2933,951,400
07 July 2022701.76736.09696.63733.63733.6327,310,200
06 July 2022692.34703.69681.56695.20695.2023,951,200
05 July 2022669.00699.44648.50699.20699.2028,193,700
01 July 2022681.00690.69666.36681.79681.7924,820,100
30 June 2022673.53688.37656.59673.42673.4231,533,500
29 June 2022691.50693.52666.82685.47685.4727,632,400
28 June 2022733.45749.91697.03697.99697.9930,130,400
27 June 2022748.10756.21727.70734.76734.7629,726,100
24 June 2022712.41738.20708.26737.12737.1231,923,600
23 June 2022713.72717.95685.91705.21705.2134,734,200
22 June 2022703.51740.50701.48708.26708.2633,702,500
21 June 2022673.81730.73673.00711.11711.1140,931,000
17 June 2022640.30662.91639.59650.28650.2830,880,600
16 June 2022668.21675.50626.08639.30639.3035,796,900
15 June 2022662.75706.99654.45699.00699.0039,710,600
14 June 2022654.86678.99635.21662.67662.6732,662,900
13 June 2022669.50679.90644.05647.21647.2134,255,800
10 June 2022705.47718.50683.74696.69696.6932,512,200
09 June 2022748.02766.64717.98719.12719.1232,163,800
08 June 2022720.26749.89717.53725.60725.6025,403,500
07 June 2022702.00719.99690.28716.66716.6624,269,500
06 June 2022733.06734.60703.05714.84714.8428,068,200
03 June 2022729.68743.39700.25703.55703.5537,464,600
02 June 2022732.47792.63726.20775.00775.0031,157,700
01 June 2022755.16771.98730.92740.37740.3725,749,300
31 May 2022773.84778.80734.23758.26758.2633,971,500
27 May 2022723.25759.80720.53759.63759.6329,765,000
26 May 2022661.42718.67653.66707.73707.7335,334,400
25 May 2022623.85669.32623.01658.80658.8030,713,100
24 May 2022653.53653.92620.57628.16628.1629,697,500
23 May 2022655.02679.96638.06674.90674.9029,634,500
20 May 2022713.99721.58633.00663.90663.9048,324,400
19 May 2022707.00734.00694.11709.42709.4230,098,900
18 May 2022744.52760.50700.81709.81709.8129,270,600
17 May 2022747.36764.48728.85761.61761.6126,745,400
16 May 2022767.16769.76719.09724.37724.3728,699,500
13 May 2022773.48787.35751.57769.59769.5930,716,900
12 May 2022701.00759.66680.00728.00728.0046,771,000
11 May 2022795.00809.77727.20734.00734.0032,408,200
10 May 2022819.31825.36774.25800.04800.0428,133,900
09 May 2022836.45845.63781.15787.11787.1130,270,100
06 May 2022887.00888.00843.11865.65865.6524,301,000
05 May 2022939.02945.60857.70873.28873.2830,839,700
04 May 2022903.94955.50885.28952.62952.6227,214,600
03 May 2022903.18924.08888.59909.25909.2521,236,500
02 May 2022860.77906.36848.03902.94902.9425,260,500
29 Apr 2022902.25934.40870.00870.76870.7629,377,700
28 Apr 2022899.98900.00821.70877.51877.5141,649,500
27 Apr 2022898.58918.00877.36881.51881.5125,652,100
26 Apr 2022995.431,000.00875.00876.42876.4245,377,900
25 Apr 2022978.971,008.62975.30998.02998.0222,780,400
22 Apr 20221,014.911,034.85994.001,005.051,005.0523,232,200
21 Apr 20221,074.731,092.22996.421,008.781,008.7835,138,800
20 Apr 20221,030.001,034.00975.25977.20977.2023,570,400
19 Apr 20221,005.061,034.94995.331,028.151,028.1516,615,900
18 Apr 2022989.031,014.92973.411,004.291,004.2917,238,400
14 Apr 2022999.291,012.71982.19985.00985.0019,474,100
13 Apr 2022981.081,026.24973.101,022.371,022.3718,373,700
12 Apr 2022997.641,021.19976.60986.95986.9521,992,000
11 Apr 2022980.401,008.47974.64975.93975.9319,785,700
08 Apr 20221,043.211,048.441,022.441,025.491,025.4918,337,900
07 Apr 20221,052.391,076.591,021.541,057.261,057.2626,482,400
06 Apr 20221,073.471,079.001,027.701,045.761,045.7629,782,800
05 Apr 20221,136.301,152.871,087.301,091.261,091.2626,691,700
04 Apr 20221,089.381,149.911,072.531,145.451,145.4527,345,300
01 Apr 20221,081.151,094.751,066.641,084.591,084.5918,087,700
31 Mar 20221,094.571,103.141,076.641,077.601,077.6016,330,900
30 Mar 20221,091.171,113.951,084.001,093.991,093.9919,955,000
29 Mar 20221,107.991,114.771,073.111,099.571,099.5724,538,300
28 Mar 20221,065.101,097.881,053.601,091.841,091.8434,168,700
25 Mar 20221,008.001,021.80997.321,010.641,010.6420,677,200
24 Mar 20221,009.731,024.49988.801,013.921,013.9222,973,600
23 Mar 2022979.941,040.70976.40999.11999.1140,225,400
22 Mar 2022930.00997.86921.75993.98993.9835,289,500
21 Mar 2022914.98942.85907.09921.16921.1627,327,200
18 Mar 2022874.49907.85867.39905.39905.3933,471,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...