Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
670.94-2.66 (-0.39%)
At close: 4:00PM EDT
679.08 +8.14 (1.21%)
Pre-market: 7:50AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2021 | 681.06 | 685.30 | 667.34 | 670.94 | 670.94 | 21,836,000 |
| 04 May 2021 | 678.94 | 683.45 | 657.70 | 673.60 | 673.60 | 29,739,300 |
| 03 May 2021 | 703.80 | 706.00 | 680.50 | 684.90 | 684.90 | 27,043,100 |
| 30 Apr 2021 | 667.59 | 715.47 | 666.14 | 709.44 | 709.44 | 40,686,400 |
| 29 Apr 2021 | 699.51 | 702.25 | 668.50 | 677.00 | 677.00 | 28,845,400 |
| 28 Apr 2021 | 696.41 | 708.50 | 693.60 | 694.40 | 694.40 | 22,271,000 |
| 27 Apr 2021 | 717.96 | 724.00 | 703.35 | 704.74 | 704.74 | 29,437,000 |
| 26 Apr 2021 | 741.00 | 749.30 | 732.61 | 738.20 | 738.20 | 31,038,500 |
| 23 Apr 2021 | 719.80 | 737.36 | 715.46 | 729.40 | 729.40 | 28,370,000 |
| 22 Apr 2021 | 741.50 | 753.77 | 718.04 | 719.69 | 719.69 | 35,590,300 |
| 21 Apr 2021 | 704.77 | 744.84 | 698.00 | 744.12 | 744.12 | 31,215,500 |
| 20 Apr 2021 | 717.42 | 737.25 | 710.69 | 718.99 | 718.99 | 35,609,000 |
| 19 Apr 2021 | 719.60 | 725.40 | 691.80 | 714.63 | 714.63 | 39,686,200 |
| 16 Apr 2021 | 728.65 | 749.41 | 724.60 | 739.78 | 739.78 | 27,979,500 |
| 15 Apr 2021 | 743.10 | 743.69 | 721.31 | 738.85 | 738.85 | 27,848,900 |
| 14 Apr 2021 | 770.70 | 780.79 | 728.03 | 732.23 | 732.23 | 49,017,400 |
| 13 Apr 2021 | 712.70 | 763.00 | 710.66 | 762.32 | 762.32 | 44,652,800 |
| 12 Apr 2021 | 685.70 | 704.80 | 682.09 | 701.98 | 701.98 | 29,135,700 |
| 09 Apr 2021 | 677.77 | 680.97 | 669.43 | 677.02 | 677.02 | 21,437,100 |
| 08 Apr 2021 | 677.38 | 689.55 | 671.65 | 683.80 | 683.80 | 23,924,300 |
| 07 Apr 2021 | 687.00 | 691.38 | 667.84 | 670.97 | 670.97 | 26,309,400 |
| 06 Apr 2021 | 690.30 | 696.55 | 681.37 | 691.62 | 691.62 | 28,271,800 |
| 05 Apr 2021 | 707.71 | 708.16 | 684.70 | 691.05 | 691.05 | 41,842,800 |
| 01 Apr 2021 | 688.37 | 692.42 | 659.42 | 661.75 | 661.75 | 35,298,400 |
| 31 Mar 2021 | 646.62 | 672.00 | 641.11 | 667.93 | 667.93 | 33,337,300 |
| 30 Mar 2021 | 601.75 | 637.66 | 591.01 | 635.62 | 635.62 | 39,432,400 |
| 29 Mar 2021 | 615.64 | 616.48 | 596.02 | 611.29 | 611.29 | 28,637,000 |
| 26 Mar 2021 | 641.87 | 643.82 | 599.89 | 618.71 | 618.71 | 33,852,800 |
| 25 Mar 2021 | 613.00 | 645.50 | 609.50 | 640.39 | 640.39 | 39,224,900 |
| 24 Mar 2021 | 667.91 | 668.02 | 630.11 | 630.27 | 630.27 | 33,795,200 |
| 23 Mar 2021 | 675.77 | 677.80 | 657.51 | 662.16 | 662.16 | 30,491,900 |
| 22 Mar 2021 | 684.59 | 699.62 | 668.75 | 670.00 | 670.00 | 39,512,200 |
| 19 Mar 2021 | 646.60 | 657.23 | 624.62 | 654.87 | 654.87 | 42,894,000 |
| 18 Mar 2021 | 684.29 | 689.23 | 652.00 | 653.16 | 653.16 | 33,224,800 |
| 17 Mar 2021 | 656.87 | 703.73 | 651.01 | 701.81 | 701.81 | 40,372,500 |
| 16 Mar 2021 | 703.35 | 707.92 | 671.00 | 676.88 | 676.88 | 32,195,700 |
| 15 Mar 2021 | 694.09 | 713.18 | 684.04 | 707.94 | 707.94 | 29,335,600 |
| 12 Mar 2021 | 670.00 | 694.88 | 666.14 | 693.73 | 693.73 | 33,583,800 |
| 11 Mar 2021 | 699.40 | 702.50 | 677.18 | 699.60 | 699.60 | 36,253,900 |
| 10 Mar 2021 | 700.30 | 717.85 | 655.06 | 668.06 | 668.06 | 60,605,700 |
| 09 Mar 2021 | 608.18 | 678.09 | 595.21 | 673.58 | 673.58 | 67,523,300 |
| 08 Mar 2021 | 600.55 | 620.13 | 558.79 | 563.00 | 563.00 | 51,787,000 |
| 05 Mar 2021 | 626.06 | 627.84 | 539.49 | 597.95 | 597.95 | 89,396,500 |
| 04 Mar 2021 | 655.80 | 668.45 | 600.00 | 621.44 | 621.44 | 65,919,500 |
| 03 Mar 2021 | 687.99 | 700.70 | 651.71 | 653.20 | 653.20 | 30,208,000 |
| 02 Mar 2021 | 718.28 | 721.11 | 685.00 | 686.44 | 686.44 | 23,732,200 |
| 01 Mar 2021 | 690.11 | 719.00 | 685.05 | 718.43 | 718.43 | 27,136,200 |
| 26 Feb 2021 | 700.00 | 706.70 | 659.51 | 675.50 | 675.50 | 41,089,200 |
| 25 Feb 2021 | 726.15 | 737.21 | 670.58 | 682.22 | 682.22 | 39,023,900 |
| 24 Feb 2021 | 711.85 | 745.00 | 694.17 | 742.02 | 742.02 | 36,767,000 |
| 23 Feb 2021 | 662.13 | 713.61 | 619.00 | 698.84 | 698.84 | 66,606,900 |
| 22 Feb 2021 | 762.64 | 768.50 | 710.20 | 714.50 | 714.50 | 37,269,700 |
| 19 Feb 2021 | 795.00 | 796.79 | 777.37 | 781.30 | 781.30 | 18,958,300 |
| 18 Feb 2021 | 780.90 | 794.69 | 776.27 | 787.38 | 787.38 | 17,957,100 |
| 17 Feb 2021 | 779.09 | 799.84 | 762.01 | 798.15 | 798.15 | 25,996,500 |
| 16 Feb 2021 | 818.00 | 821.00 | 792.44 | 796.22 | 796.22 | 19,802,300 |
| 12 Feb 2021 | 801.26 | 817.33 | 785.33 | 816.12 | 816.12 | 23,768,300 |
| 11 Feb 2021 | 812.44 | 829.88 | 801.73 | 811.66 | 811.66 | 21,622,800 |
| 10 Feb 2021 | 843.64 | 844.82 | 800.02 | 804.82 | 804.82 | 36,216,100 |
| 09 Feb 2021 | 855.12 | 859.80 | 841.75 | 849.46 | 849.46 | 15,157,700 |
| 08 Feb 2021 | 869.67 | 877.77 | 854.75 | 863.42 | 863.42 | 20,161,700 |
| 05 Feb 2021 | 845.00 | 864.77 | 838.97 | 852.23 | 852.23 | 18,566,600 |
| 04 Feb 2021 | 855.00 | 856.50 | 833.42 | 849.99 | 849.99 | 15,812,700 |
| 03 Feb 2021 | 877.02 | 878.08 | 853.06 | 854.69 | 854.69 | 18,343,500 |
| 02 Feb 2021 | 844.68 | 880.50 | 842.20 | 872.79 | 872.79 | 24,346,200 |
| 01 Feb 2021 | 814.29 | 842.00 | 795.56 | 839.81 | 839.81 | 25,391,400 |
| 29 Jan 2021 | 830.00 | 842.41 | 780.10 | 793.53 | 793.53 | 34,990,800 |
| 28 Jan 2021 | 820.00 | 848.00 | 801.00 | 835.43 | 835.43 | 26,378,000 |
| 27 Jan 2021 | 870.35 | 891.50 | 858.66 | 864.16 | 864.16 | 27,334,000 |
| 26 Jan 2021 | 891.38 | 895.90 | 871.60 | 883.09 | 883.09 | 23,131,600 |
| 25 Jan 2021 | 855.00 | 900.40 | 838.82 | 880.80 | 880.80 | 41,173,400 |
| 22 Jan 2021 | 834.31 | 848.00 | 828.62 | 846.64 | 846.64 | 20,066,500 |
| 21 Jan 2021 | 855.00 | 855.72 | 841.42 | 844.99 | 844.99 | 20,521,100 |
| 20 Jan 2021 | 858.74 | 859.50 | 837.28 | 850.45 | 850.45 | 25,665,900 |
| 19 Jan 2021 | 837.80 | 850.00 | 833.00 | 844.55 | 844.55 | 25,367,000 |
| 15 Jan 2021 | 852.00 | 859.90 | 819.10 | 826.16 | 826.16 | 38,777,600 |
| 14 Jan 2021 | 843.39 | 863.00 | 838.75 | 845.00 | 845.00 | 31,266,300 |
| 13 Jan 2021 | 852.76 | 860.47 | 832.00 | 854.41 | 854.41 | 33,312,500 |
| 12 Jan 2021 | 831.00 | 868.00 | 827.34 | 849.44 | 849.44 | 46,270,700 |
| 11 Jan 2021 | 849.40 | 854.43 | 803.62 | 811.19 | 811.19 | 59,301,600 |
| 08 Jan 2021 | 856.00 | 884.49 | 838.39 | 880.02 | 880.02 | 75,055,500 |
| 07 Jan 2021 | 777.63 | 816.99 | 775.20 | 816.04 | 816.04 | 51,498,900 |
| 06 Jan 2021 | 758.49 | 774.00 | 749.10 | 755.98 | 755.98 | 44,700,000 |
| 05 Jan 2021 | 723.66 | 740.84 | 719.20 | 735.11 | 735.11 | 32,245,200 |
| 04 Jan 2021 | 719.46 | 744.49 | 717.19 | 729.77 | 729.77 | 48,638,200 |
| 31 Dec 2020 | 699.99 | 718.72 | 691.12 | 705.67 | 705.67 | 49,649,900 |
| 30 Dec 2020 | 672.00 | 696.60 | 668.36 | 694.78 | 694.78 | 42,846,000 |
| 29 Dec 2020 | 661.00 | 669.90 | 655.00 | 665.99 | 665.99 | 22,910,800 |
| 28 Dec 2020 | 674.51 | 681.40 | 660.80 | 663.69 | 663.69 | 32,278,600 |
| 24 Dec 2020 | 642.99 | 666.09 | 641.00 | 661.77 | 661.77 | 22,865,600 |
| 23 Dec 2020 | 632.20 | 651.50 | 622.57 | 645.98 | 645.98 | 33,173,000 |
| 22 Dec 2020 | 648.00 | 649.88 | 614.23 | 640.34 | 640.34 | 51,716,000 |
| 21 Dec 2020 | 666.24 | 668.50 | 646.07 | 649.86 | 649.86 | 58,045,300 |
| 18 Dec 2020 | 668.90 | 695.00 | 628.54 | 695.00 | 695.00 | 222,126,200 |
| 17 Dec 2020 | 628.19 | 658.82 | 619.50 | 655.90 | 655.90 | 56,270,100 |
| 16 Dec 2020 | 628.23 | 632.50 | 605.00 | 622.77 | 622.77 | 42,095,800 |
| 15 Dec 2020 | 643.28 | 646.90 | 623.80 | 633.25 | 633.25 | 45,071,500 |
| 14 Dec 2020 | 619.00 | 642.75 | 610.20 | 639.83 | 639.83 | 52,040,600 |
| 11 Dec 2020 | 615.01 | 624.00 | 596.80 | 609.99 | 609.99 | 46,475,000 |
| 10 Dec 2020 | 574.37 | 627.75 | 566.34 | 627.07 | 627.07 | 67,083,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
