News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	191.78	196.25	191.11	194.86	194.86	73,533,400
01 Dec 2022	197.08	198.92	191.80	194.70	194.70	80,046,200
30 Nov 2022	182.43	194.76	180.63	194.70	194.70	109,186,400
29 Nov 2022	184.99	186.38	178.75	180.83	180.83	83,357,100
28 Nov 2022	179.96	188.50	179.00	182.92	182.92	92,905,200
25 Nov 2022	185.06	185.20	180.63	182.86	182.86	50,672,700
23 Nov 2022	173.57	183.62	172.50	183.20	183.20	109,536,700
22 Nov 2022	168.63	170.92	166.19	169.91	169.91	78,452,300
21 Nov 2022	175.85	176.77	167.54	167.87	167.87	92,882,700
18 Nov 2022	185.05	185.19	176.55	180.19	180.19	75,904,900
17 Nov 2022	183.96	186.16	180.90	183.17	183.17	64,336,000
16 Nov 2022	191.51	192.57	185.66	186.92	186.92	66,567,600
15 Nov 2022	195.88	200.82	192.06	194.42	194.42	91,293,800
14 Nov 2022	192.77	195.73	186.34	190.95	190.95	92,226,600
11 Nov 2022	186.00	196.52	182.59	195.97	195.97	114,229,200
10 Nov 2022	189.90	191.00	180.03	190.72	190.72	132,703,000
09 Nov 2022	190.78	195.89	177.12	177.59	177.59	127,062,700
08 Nov 2022	194.02	195.20	186.75	191.30	191.30	128,803,400
07 Nov 2022	208.65	208.90	196.66	197.08	197.08	93,916,500
04 Nov 2022	222.60	223.80	203.08	207.47	207.47	98,453,100
03 Nov 2022	211.36	221.20	210.14	215.31	215.31	56,538,800
02 Nov 2022	226.04	227.87	214.82	214.98	214.98	63,070,300
01 Nov 2022	234.05	237.40	227.28	227.82	227.82	62,688,800
31 Oct 2022	226.19	229.85	221.94	227.54	227.54	61,554,300
28 Oct 2022	225.40	228.86	216.35	228.52	228.52	69,152,400
27 Oct 2022	229.77	233.81	222.85	225.09	225.09	61,638,800
26 Oct 2022	219.40	230.60	218.20	224.64	224.64	85,012,500
25 Oct 2022	210.10	224.35	210.00	222.42	222.42	96,507,900
24 Oct 2022	205.82	213.50	198.59	211.25	211.25	100,446,800
21 Oct 2022	206.42	214.66	203.80	214.44	214.44	75,713,800
20 Oct 2022	208.28	215.55	202.00	207.28	207.28	117,798,100
19 Oct 2022	219.80	222.93	217.78	222.04	222.04	66,571,500
18 Oct 2022	229.50	229.82	217.25	220.19	220.19	75,891,900
17 Oct 2022	210.04	221.86	209.45	219.35	219.35	79,428,800
14 Oct 2022	224.01	226.26	204.16	204.99	204.99	94,124,500
13 Oct 2022	208.30	222.99	206.22	221.72	221.72	91,483,000
12 Oct 2022	215.33	219.30	211.51	217.24	217.24	66,860,700
11 Oct 2022	220.95	225.75	215.00	216.50	216.50	77,013,200
10 Oct 2022	223.93	226.99	218.36	222.96	222.96	67,925,000
07 Oct 2022	233.94	234.57	222.02	223.07	223.07	83,916,800
06 Oct 2022	239.44	244.58	235.35	238.13	238.13	69,298,400
05 Oct 2022	245.01	246.67	233.27	240.81	240.81	86,982,700
04 Oct 2022	250.52	257.50	242.01	249.44	249.44	109,578,500
03 Oct 2022	254.50	255.16	241.01	242.40	242.40	98,363,500
30 Sept 2022	266.15	275.57	262.47	265.25	265.25	67,726,600
29 Sept 2022	282.76	283.65	265.78	268.21	268.21	77,620,600
28 Sept 2022	283.08	289.00	277.57	287.81	287.81	54,664,800
27 Sept 2022	283.84	288.67	277.51	282.94	282.94	61,925,200
26 Sept 2022	271.83	284.09	270.31	276.01	276.01	58,076,900
23 Sept 2022	283.09	284.50	272.82	275.33	275.33	63,748,400
22 Sept 2022	299.86	301.29	285.82	288.59	288.59	70,545,400
21 Sept 2022	308.29	313.80	300.63	300.80	300.80	62,555,700
20 Sept 2022	306.91	313.33	305.58	308.73	308.73	61,642,800
19 Sept 2022	300.09	309.84	297.80	309.07	309.07	60,231,200
16 Sept 2022	299.61	303.71	295.60	303.35	303.35	87,087,800
15 Sept 2022	301.83	309.12	300.72	303.75	303.75	64,795,500
14 Sept 2022	292.24	306.00	291.64	302.61	302.61	72,628,700
13 Sept 2022	292.90	297.40	290.40	292.13	292.13	68,229,600
12 Sept 2022	300.72	305.49	300.40	304.42	304.42	48,674,600
09 Sept 2022	291.67	299.85	291.25	299.68	299.68	54,338,100
08 Sept 2022	281.30	289.50	279.76	289.26	289.26	53,713,100
07 Sept 2022	273.10	283.84	272.27	283.70	283.70	50,028,900
06 Sept 2022	272.68	275.99	265.74	274.42	274.42	55,860,000
02 Sept 2022	281.07	282.35	269.08	270.21	270.21	50,890,100
01 Sept 2022	272.58	277.58	266.15	277.16	277.16	54,287,000
31 Aug 2022	280.62	281.25	271.81	275.61	275.61	52,107,300
30 Aug 2022	287.87	288.48	272.65	277.70	277.70	50,541,800
29 Aug 2022	282.83	287.74	280.70	284.82	284.82	41,864,700
26 Aug 2022	297.43	302.00	287.47	288.09	288.09	57,163,900
25 Aug 2022	302.36	302.96	291.60	296.07	296.07	53,230,000
25 Aug 2022	3:1 Stock split
24 Aug 2022	297.56	303.65	296.50	297.10	297.10	57,259,800
23 Aug 2022	291.45	298.83	287.92	296.45	296.45	63,984,900
22 Aug 2022	291.91	292.40	286.30	289.91	289.91	55,843,200
19 Aug 2022	299.00	300.36	292.50	296.67	296.67	61,395,300
18 Aug 2022	306.00	306.50	301.85	302.87	302.87	47,500,500
17 Aug 2022	303.40	309.66	300.03	304.00	304.00	68,766,000
16 Aug 2022	311.67	314.67	302.88	306.56	306.56	88,136,400
15 Aug 2022	301.79	313.13	301.23	309.32	309.32	89,359,200
12 Aug 2022	289.42	300.16	285.03	300.03	300.03	79,657,200
11 Aug 2022	296.51	298.24	285.83	286.63	286.63	70,155,000
10 Aug 2022	297.07	297.51	283.37	294.36	294.36	94,918,800
09 Aug 2022	290.29	292.40	279.35	283.33	283.33	86,244,600
08 Aug 2022	295.00	305.20	289.09	290.42	290.42	98,994,000
05 Aug 2022	302.67	304.61	285.54	288.17	288.17	113,172,900
04 Aug 2022	311.00	313.61	305.00	308.63	308.63	72,256,200
03 Aug 2022	305.00	309.55	301.15	307.40	307.40	80,091,000
02 Aug 2022	294.00	307.83	292.67	300.59	300.59	95,577,600
01 Aug 2022	301.28	311.88	295.00	297.28	297.28	117,042,900
29 July 2022	280.70	298.32	279.10	297.15	297.15	95,313,000
28 July 2022	280.07	283.30	272.80	280.90	280.90	84,723,000
27 July 2022	263.81	275.93	261.79	274.82	274.82	88,110,000
26 July 2022	266.51	267.31	256.26	258.86	258.86	66,820,800
25 July 2022	272.22	274.15	267.40	268.43	268.43	64,073,400
22 July 2022	276.22	280.79	270.71	272.24	272.24	103,472,700
21 July 2022	255.11	273.27	254.87	271.71	271.71	142,032,300
20 July 2022	246.78	250.66	243.48	247.50	247.50	88,864,200
19 July 2022	245.00	247.14	236.98	245.53	245.53	80,890,200
18 July 2022	244.94	250.52	239.60	240.55	240.55	82,537,500
15 July 2022	240.00	243.62	236.89	240.07	240.07	69,683,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,051.13-19.12(-0.08%)

News that makes you smarter and richer... For free.

Tesla, Inc. (TSLA)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,051.13
-19.12(-0.08%)