Australia markets open in 6 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023248.61250.02244.45248.97248.9763,978,044
02 Oct 2023244.81254.28242.62251.60251.60123,588,100
29 Sept 2023250.00254.77246.35250.22250.22128,346,200
28 Sept 2023240.02247.55238.65246.38246.38117,058,900
27 Sept 2023244.26245.33234.58240.50240.50136,597,200
26 Sept 2023242.98249.55241.66244.12244.12101,993,600
25 Sept 2023243.38247.10238.31246.99246.99104,636,600
22 Sept 2023257.40257.79244.48244.88244.88127,524,100
21 Sept 2023257.85260.86254.21255.70255.70119,531,000
20 Sept 2023267.04273.93262.46262.59262.59122,514,600
19 Sept 2023264.35267.85261.20266.50266.50103,704,000
18 Sept 2023271.16271.44263.76265.28265.28101,543,300
15 Sept 2023277.55278.98271.00274.39274.39133,422,800
14 Sept 2023271.32276.71270.42276.04276.04107,709,800
13 Sept 2023270.07274.98268.10271.30271.30111,673,700
12 Sept 2023270.76278.39266.60267.48267.48135,999,900
11 Sept 2023264.27274.85260.61273.58273.58174,667,900
08 Sept 2023251.22256.52246.67248.50248.50118,367,700
07 Sept 2023245.07252.81243.27251.49251.49115,312,900
06 Sept 2023255.14255.39245.06251.92251.92116,959,800
05 Sept 2023245.00258.00244.86256.49256.49129,469,600
01 Sept 2023257.26259.08242.01245.01245.01132,272,500
31 Aug 2023255.98261.18255.05258.08258.08108,861,700
30 Aug 2023254.20260.51250.59256.90256.90121,988,400
29 Aug 2023238.58257.48237.77257.18257.18134,047,600
28 Aug 2023242.58244.38235.35238.82238.82107,673,700
25 Aug 2023231.31239.00230.35238.59238.59106,612,200
24 Aug 2023238.66238.92228.18230.04230.0499,777,400
23 Aug 2023229.34238.98229.29236.86236.86101,077,600
22 Aug 2023240.25240.82229.55233.19233.19130,597,900
21 Aug 2023221.55232.13220.58231.28231.28135,702,700
18 Aug 2023214.12217.58212.36215.49215.49135,813,700
17 Aug 2023226.06226.74218.83219.22219.22120,718,400
16 Aug 2023228.02233.97225.38225.60225.60112,484,500
15 Aug 2023238.73240.50232.61232.96232.9688,197,600
14 Aug 2023235.70240.66233.75239.76239.7698,595,300
11 Aug 2023241.77243.79238.02242.65242.6598,866,600
10 Aug 2023245.40251.80243.00245.34245.34109,498,600
09 Aug 2023250.87251.10241.90242.19242.19101,596,300
08 Aug 2023247.45250.92245.01249.70249.7096,642,200
07 Aug 2023251.45253.65242.76251.45251.45111,097,900
04 Aug 2023260.97264.77253.11253.86253.8699,242,600
03 Aug 2023252.04260.49252.00259.32259.3297,569,100
02 Aug 2023255.57259.52250.49254.11254.11101,752,900
01 Aug 2023266.26266.47260.25261.07261.0783,166,000
31 July 2023267.48269.08263.78267.43267.4384,582,200
28 July 2023259.86267.25258.23266.44266.44111,446,000
27 July 2023268.31269.13255.30255.71255.71103,697,300
26 July 2023263.25268.04261.75264.35264.3595,856,200
25 July 2023272.38272.90265.00265.28265.28112,757,300
24 July 2023255.85269.85254.12269.06269.06136,508,500
21 July 2023268.00268.00255.80260.02260.02161,050,100
20 July 2023279.56280.93261.20262.90262.90175,158,300
19 July 2023296.04299.29289.52291.26291.26142,355,400
18 July 2023290.15295.26286.01293.34293.34112,434,700
17 July 2023286.63292.23283.57290.38290.38131,569,600
14 July 2023277.01285.30276.31281.38281.38119,771,100
13 July 2023274.59279.45270.60277.90277.90112,681,500
12 July 2023276.33276.52271.46271.99271.9995,672,100
11 July 2023268.65270.90266.37269.79269.7991,972,400
10 July 2023276.47277.52265.10269.61269.61119,425,400
07 July 2023278.43280.78273.77274.43274.43113,602,000
06 July 2023278.09279.97272.88276.54276.54120,332,100
05 July 2023278.82283.85277.60282.48282.48131,530,900
03 July 2023276.49284.25275.11279.82279.82119,685,900
30 June 2023260.60264.45259.89261.77261.77112,267,600
29 June 2023258.03260.74253.61257.50257.50131,283,400
28 June 2023249.70259.88248.89256.24256.24159,770,800
27 June 2023243.24250.39240.85250.21250.21164,968,200
26 June 2023250.07258.37240.70241.05241.05179,990,600
23 June 2023259.29262.45252.80256.60256.60176,584,100
22 June 2023250.77265.00248.25264.61264.61166,875,900
21 June 2023275.13276.99257.78259.46259.46211,797,100
20 June 2023261.50274.75261.12274.45274.45165,611,200
16 June 2023258.92263.60257.21260.54260.54167,563,700
15 June 2023248.40258.95247.29255.90255.90160,171,200
14 June 2023260.17261.57250.50256.79256.79170,575,500
13 June 2023253.51259.68251.34258.71258.71162,384,300
12 June 2023247.94250.97244.59249.83249.83150,337,900
09 June 2023249.07252.42242.02244.40244.40199,882,300
08 June 2023224.22235.23223.01234.86234.86164,489,700
07 June 2023228.00230.83223.20224.57224.57185,710,800
06 June 2023216.14221.91212.53221.31221.31146,911,600
05 June 2023217.80221.29214.52217.61217.61151,143,100
02 June 2023210.15217.25209.75213.97213.97164,129,000
01 June 2023202.59209.80199.37207.52207.52148,029,900
31 May 2023199.78203.95195.12203.93203.93150,711,700
30 May 2023200.10204.48197.53201.16201.16128,818,700
26 May 2023184.62198.60184.53193.17193.17162,061,500
25 May 2023186.54186.78180.58184.47184.4796,870,700
24 May 2023182.23184.22178.22182.90182.90137,605,100
23 May 2023186.20192.96185.26185.77185.77156,952,100
22 May 2023180.70189.32180.11188.87188.87132,001,400
19 May 2023177.17181.95176.31180.14180.14136,024,200
18 May 2023174.22177.06172.45176.89176.89109,520,300
17 May 2023168.41174.50167.19173.86173.86125,473,600
16 May 2023165.65169.52164.35166.52166.5298,288,800
15 May 2023167.66169.76164.55166.35166.35105,592,500
12 May 2023176.07177.38167.23167.98167.98157,577,100
11 May 2023168.70173.57166.79172.08172.08103,889,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...