Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

248.97

-2.63

(-1.05%)

As of 12:32PM EDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	248.61	250.02	244.45	248.97	248.97	63,978,044
02 Oct 2023	244.81	254.28	242.62	251.60	251.60	123,588,100
29 Sept 2023	250.00	254.77	246.35	250.22	250.22	128,346,200
28 Sept 2023	240.02	247.55	238.65	246.38	246.38	117,058,900
27 Sept 2023	244.26	245.33	234.58	240.50	240.50	136,597,200
26 Sept 2023	242.98	249.55	241.66	244.12	244.12	101,993,600
25 Sept 2023	243.38	247.10	238.31	246.99	246.99	104,636,600
22 Sept 2023	257.40	257.79	244.48	244.88	244.88	127,524,100
21 Sept 2023	257.85	260.86	254.21	255.70	255.70	119,531,000
20 Sept 2023	267.04	273.93	262.46	262.59	262.59	122,514,600
19 Sept 2023	264.35	267.85	261.20	266.50	266.50	103,704,000
18 Sept 2023	271.16	271.44	263.76	265.28	265.28	101,543,300
15 Sept 2023	277.55	278.98	271.00	274.39	274.39	133,422,800
14 Sept 2023	271.32	276.71	270.42	276.04	276.04	107,709,800
13 Sept 2023	270.07	274.98	268.10	271.30	271.30	111,673,700
12 Sept 2023	270.76	278.39	266.60	267.48	267.48	135,999,900
11 Sept 2023	264.27	274.85	260.61	273.58	273.58	174,667,900
08 Sept 2023	251.22	256.52	246.67	248.50	248.50	118,367,700
07 Sept 2023	245.07	252.81	243.27	251.49	251.49	115,312,900
06 Sept 2023	255.14	255.39	245.06	251.92	251.92	116,959,800
05 Sept 2023	245.00	258.00	244.86	256.49	256.49	129,469,600
01 Sept 2023	257.26	259.08	242.01	245.01	245.01	132,272,500
31 Aug 2023	255.98	261.18	255.05	258.08	258.08	108,861,700
30 Aug 2023	254.20	260.51	250.59	256.90	256.90	121,988,400
29 Aug 2023	238.58	257.48	237.77	257.18	257.18	134,047,600
28 Aug 2023	242.58	244.38	235.35	238.82	238.82	107,673,700
25 Aug 2023	231.31	239.00	230.35	238.59	238.59	106,612,200
24 Aug 2023	238.66	238.92	228.18	230.04	230.04	99,777,400
23 Aug 2023	229.34	238.98	229.29	236.86	236.86	101,077,600
22 Aug 2023	240.25	240.82	229.55	233.19	233.19	130,597,900
21 Aug 2023	221.55	232.13	220.58	231.28	231.28	135,702,700
18 Aug 2023	214.12	217.58	212.36	215.49	215.49	135,813,700
17 Aug 2023	226.06	226.74	218.83	219.22	219.22	120,718,400
16 Aug 2023	228.02	233.97	225.38	225.60	225.60	112,484,500
15 Aug 2023	238.73	240.50	232.61	232.96	232.96	88,197,600
14 Aug 2023	235.70	240.66	233.75	239.76	239.76	98,595,300
11 Aug 2023	241.77	243.79	238.02	242.65	242.65	98,866,600
10 Aug 2023	245.40	251.80	243.00	245.34	245.34	109,498,600
09 Aug 2023	250.87	251.10	241.90	242.19	242.19	101,596,300
08 Aug 2023	247.45	250.92	245.01	249.70	249.70	96,642,200
07 Aug 2023	251.45	253.65	242.76	251.45	251.45	111,097,900
04 Aug 2023	260.97	264.77	253.11	253.86	253.86	99,242,600
03 Aug 2023	252.04	260.49	252.00	259.32	259.32	97,569,100
02 Aug 2023	255.57	259.52	250.49	254.11	254.11	101,752,900
01 Aug 2023	266.26	266.47	260.25	261.07	261.07	83,166,000
31 July 2023	267.48	269.08	263.78	267.43	267.43	84,582,200
28 July 2023	259.86	267.25	258.23	266.44	266.44	111,446,000
27 July 2023	268.31	269.13	255.30	255.71	255.71	103,697,300
26 July 2023	263.25	268.04	261.75	264.35	264.35	95,856,200
25 July 2023	272.38	272.90	265.00	265.28	265.28	112,757,300
24 July 2023	255.85	269.85	254.12	269.06	269.06	136,508,500
21 July 2023	268.00	268.00	255.80	260.02	260.02	161,050,100
20 July 2023	279.56	280.93	261.20	262.90	262.90	175,158,300
19 July 2023	296.04	299.29	289.52	291.26	291.26	142,355,400
18 July 2023	290.15	295.26	286.01	293.34	293.34	112,434,700
17 July 2023	286.63	292.23	283.57	290.38	290.38	131,569,600
14 July 2023	277.01	285.30	276.31	281.38	281.38	119,771,100
13 July 2023	274.59	279.45	270.60	277.90	277.90	112,681,500
12 July 2023	276.33	276.52	271.46	271.99	271.99	95,672,100
11 July 2023	268.65	270.90	266.37	269.79	269.79	91,972,400
10 July 2023	276.47	277.52	265.10	269.61	269.61	119,425,400
07 July 2023	278.43	280.78	273.77	274.43	274.43	113,602,000
06 July 2023	278.09	279.97	272.88	276.54	276.54	120,332,100
05 July 2023	278.82	283.85	277.60	282.48	282.48	131,530,900
03 July 2023	276.49	284.25	275.11	279.82	279.82	119,685,900
30 June 2023	260.60	264.45	259.89	261.77	261.77	112,267,600
29 June 2023	258.03	260.74	253.61	257.50	257.50	131,283,400
28 June 2023	249.70	259.88	248.89	256.24	256.24	159,770,800
27 June 2023	243.24	250.39	240.85	250.21	250.21	164,968,200
26 June 2023	250.07	258.37	240.70	241.05	241.05	179,990,600
23 June 2023	259.29	262.45	252.80	256.60	256.60	176,584,100
22 June 2023	250.77	265.00	248.25	264.61	264.61	166,875,900
21 June 2023	275.13	276.99	257.78	259.46	259.46	211,797,100
20 June 2023	261.50	274.75	261.12	274.45	274.45	165,611,200
16 June 2023	258.92	263.60	257.21	260.54	260.54	167,563,700
15 June 2023	248.40	258.95	247.29	255.90	255.90	160,171,200
14 June 2023	260.17	261.57	250.50	256.79	256.79	170,575,500
13 June 2023	253.51	259.68	251.34	258.71	258.71	162,384,300
12 June 2023	247.94	250.97	244.59	249.83	249.83	150,337,900
09 June 2023	249.07	252.42	242.02	244.40	244.40	199,882,300
08 June 2023	224.22	235.23	223.01	234.86	234.86	164,489,700
07 June 2023	228.00	230.83	223.20	224.57	224.57	185,710,800
06 June 2023	216.14	221.91	212.53	221.31	221.31	146,911,600
05 June 2023	217.80	221.29	214.52	217.61	217.61	151,143,100
02 June 2023	210.15	217.25	209.75	213.97	213.97	164,129,000
01 June 2023	202.59	209.80	199.37	207.52	207.52	148,029,900
31 May 2023	199.78	203.95	195.12	203.93	203.93	150,711,700
30 May 2023	200.10	204.48	197.53	201.16	201.16	128,818,700
26 May 2023	184.62	198.60	184.53	193.17	193.17	162,061,500
25 May 2023	186.54	186.78	180.58	184.47	184.47	96,870,700
24 May 2023	182.23	184.22	178.22	182.90	182.90	137,605,100
23 May 2023	186.20	192.96	185.26	185.77	185.77	156,952,100
22 May 2023	180.70	189.32	180.11	188.87	188.87	132,001,400
19 May 2023	177.17	181.95	176.31	180.14	180.14	136,024,200
18 May 2023	174.22	177.06	172.45	176.89	176.89	109,520,300
17 May 2023	168.41	174.50	167.19	173.86	173.86	125,473,600
16 May 2023	165.65	169.52	164.35	166.52	166.52	98,288,800
15 May 2023	167.66	169.76	164.55	166.35	166.35	105,592,500
12 May 2023	176.07	177.38	167.23	167.98	167.98	157,577,100
11 May 2023	168.70	173.57	166.79	172.08	172.08	103,889,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6306-0.0061(-0.96%)

ASX 2006,943.40-89.80(-1.28%)

OIL90.07+1.25(+1.41%)

GOLD1,842.10-5.10(-0.28%)

Bitcoin AUD43,461.99-1,080.72(-2.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tesla, Inc. (TSLA)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6306
-0.0061(-0.96%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
90.07
+1.25(+1.41%)

GOLD
1,842.10
-5.10(-0.28%)

Bitcoin AUD
43,461.99
-1,080.72(-2.43%)