Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,030.51-19.10 (-1.82%)
At close: 04:00PM EST
1,042.51 +12.00 (+1.16%)
Pre-market: 05:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221,026.611,070.791,016.061,030.511,030.5122,247,800
14 Jan 20221,019.881,052.001,013.381,049.611,049.6124,246,600
13 Jan 20221,109.071,115.601,026.541,031.561,031.5632,403,300
12 Jan 20221,078.851,114.841,072.591,106.221,106.2227,913,000
11 Jan 20221,053.671,075.851,038.821,064.401,064.4022,021,100
10 Jan 20221,000.001,059.10980.001,058.121,058.1230,605,000
07 Jan 20221,080.371,080.931,010.001,026.961,026.9627,919,000
06 Jan 20221,077.001,088.001,020.501,064.701,064.7030,112,200
05 Jan 20221,146.651,170.341,081.011,088.121,088.1226,706,600
04 Jan 20221,189.551,208.001,123.051,149.591,149.5933,416,100
03 Jan 20221,147.751,201.071,136.041,199.781,199.7834,643,800
31 Dec 20211,073.441,082.001,054.591,056.781,056.7813,528,700
30 Dec 20211,061.331,095.551,053.151,070.341,070.3415,680,300
29 Dec 20211,098.641,104.001,064.141,086.191,086.1918,718,000
28 Dec 20211,109.491,119.001,078.421,088.471,088.4720,108,000
27 Dec 20211,073.671,117.001,070.721,093.941,093.9423,715,300
23 Dec 20211,006.801,072.98997.561,067.001,067.0030,904,400
22 Dec 2021965.661,015.66957.051,008.871,008.8731,211,400
21 Dec 2021916.87939.50886.12938.53938.5323,839,300
20 Dec 2021910.70921.69893.39899.94899.9418,826,700
17 Dec 2021914.77960.66909.04932.57932.5733,479,100
16 Dec 2021994.50994.98921.85926.92926.9227,590,500
15 Dec 2021953.21978.75928.25975.99975.9925,056,400
14 Dec 2021945.00966.41930.00958.51958.5123,602,100
13 Dec 20211,001.091,005.00951.42966.41966.4126,198,500
10 Dec 20211,008.751,020.98982.531,017.031,017.0319,855,000
09 Dec 20211,060.641,062.491,002.361,003.801,003.8019,812,800
08 Dec 20211,052.711,072.381,033.001,068.961,068.9613,968,800
07 Dec 20211,044.201,057.671,026.811,051.751,051.7518,694,900
06 Dec 20211,001.511,021.64950.501,009.011,009.0127,221,000
03 Dec 20211,084.791,090.581,000.211,014.971,014.9730,696,300
02 Dec 20211,099.061,113.001,056.651,084.601,084.6024,371,600
01 Dec 20211,160.701,172.841,090.761,095.001,095.0022,816,800
30 Nov 20211,144.371,168.001,118.001,144.761,144.7627,092,000
29 Nov 20211,100.991,142.671,100.191,136.991,136.9919,464,500
26 Nov 20211,099.471,108.781,081.001,081.921,081.9211,680,900
24 Nov 20211,080.391,132.771,062.001,116.001,116.0022,560,200
23 Nov 20211,167.511,180.501,062.701,109.031,109.0336,171,700
22 Nov 20211,162.331,201.951,132.431,156.871,156.8733,072,500
19 Nov 20211,098.871,138.721,092.701,137.061,137.0621,642,300
18 Nov 20211,106.551,112.001,075.021,096.381,096.3820,898,900
17 Nov 20211,063.511,119.641,055.501,089.011,089.0131,445,400
16 Nov 20211,003.311,057.201,002.181,054.731,054.7326,542,400
15 Nov 20211,017.631,031.98978.601,013.391,013.3934,775,600
12 Nov 20211,047.501,054.501,019.201,033.421,033.4225,182,300
11 Nov 20211,102.771,104.971,054.681,063.511,063.5122,396,600
10 Nov 20211,010.411,078.10987.311,067.951,067.9542,802,700
09 Nov 20211,173.601,174.501,011.521,023.501,023.5059,105,800
08 Nov 20211,149.791,197.001,133.001,162.941,162.9433,445,700
05 Nov 20211,228.001,239.871,208.001,222.091,222.0921,579,900
04 Nov 20211,234.411,243.491,217.001,229.911,229.9125,397,400
03 Nov 20211,177.331,215.391,152.621,213.861,213.8634,628,500
02 Nov 20211,159.361,208.591,146.001,172.001,172.0042,737,800
01 Nov 20211,145.001,209.751,118.661,208.591,208.5956,048,700
29 Oct 20211,081.861,115.211,073.211,114.001,114.0029,918,400
28 Oct 20211,068.311,081.001,054.201,077.041,077.0427,213,200
27 Oct 20211,039.661,070.881,030.781,037.861,037.8638,526,500
26 Oct 20211,024.691,094.941,001.441,018.431,018.4362,415,000
25 Oct 2021950.531,045.02944.201,024.861,024.8662,852,100
22 Oct 2021895.50910.00890.96909.68909.6822,880,800
21 Oct 2021856.00900.00855.50894.00894.0031,481,500
20 Oct 2021865.35869.49857.38865.80865.8014,032,100
19 Oct 2021877.53877.95862.51864.27864.2717,381,100
18 Oct 2021851.79875.26851.47870.11870.1124,207,200
15 Oct 2021823.74843.21822.35843.03843.0318,818,000
14 Oct 2021815.49820.25813.35818.32818.3212,247,200
13 Oct 2021810.47815.41805.78811.08811.0814,120,100
12 Oct 2021800.93812.32796.57805.72805.7222,020,000
11 Oct 2021787.65801.24785.50791.94791.9414,200,300
08 Oct 2021796.21796.38780.91785.49785.4916,711,100
07 Oct 2021785.46805.00783.38793.61793.6119,195,800
06 Oct 2021776.20786.66773.22782.75782.7514,632,800
05 Oct 2021784.80797.31774.20780.59780.5918,432,600
04 Oct 2021796.50806.97776.12781.53781.5330,483,300
01 Oct 2021778.40780.78763.59775.22775.2217,031,400
30 Sept 2021781.00789.13775.00775.48775.4817,956,000
29 Sept 2021779.80793.50770.68781.31781.3120,942,900
28 Sept 2021787.20795.64766.18777.56777.5625,381,400
27 Sept 2021773.12799.00769.31791.36791.3628,070,700
24 Sept 2021745.89774.80744.56774.39774.3921,373,000
23 Sept 2021755.00758.20747.92753.64753.6411,947,500
22 Sept 2021743.53753.67739.12751.94751.9415,126,300
21 Sept 2021734.79744.74730.44739.38739.3816,330,700
20 Sept 2021734.56742.00718.62730.17730.1724,757,700
17 Sept 2021757.15761.04750.00759.49759.4928,204,200
16 Sept 2021752.83758.91747.61756.99756.9913,923,400
15 Sept 2021745.00756.86738.36755.83755.8315,357,700
14 Sept 2021742.57754.47736.40744.49744.4918,524,900
13 Sept 2021740.21744.78708.85743.00743.0022,952,500
10 Sept 2021759.60762.61734.52736.27736.2715,114,300
09 Sept 2021753.41762.10751.63754.86754.8614,077,700
08 Sept 2021761.58764.45740.77753.87753.8718,793,000
07 Sept 2021740.00760.20739.26752.92752.9220,039,800
03 Sept 2021732.25734.00724.20733.57733.5715,246,100
02 Sept 2021734.50740.97730.54732.39732.3912,777,300
01 Sept 2021734.08741.99731.27734.09734.0913,204,300
31 Aug 2021733.00740.39726.44735.72735.7220,855,400
30 Aug 2021714.72731.00712.73730.91730.9118,604,200
27 Aug 2021705.00715.00702.10711.92711.9213,762,100
26 Aug 2021708.31715.40697.62701.16701.1613,214,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...