Mail

Australia markets closed

ALL ORDS
7,656.60
-79.20(-1.02%)
AUD/USD
0.7205
+0.0020(+0.28%)
ASX 200
7,332.50
-76.30(-1.03%)
OIL
86.74
+1.31(+1.53%)
GOLD
1,816.50
+4.10(+0.23%)
BTC-AUD
57,779.38
-758.93(-1.30%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	1,026.61	1,070.79	1,016.06	1,030.51	1,030.51	22,247,800
14 Jan 2022	1,019.88	1,052.00	1,013.38	1,049.61	1,049.61	24,246,600
13 Jan 2022	1,109.07	1,115.60	1,026.54	1,031.56	1,031.56	32,403,300
12 Jan 2022	1,078.85	1,114.84	1,072.59	1,106.22	1,106.22	27,913,000
11 Jan 2022	1,053.67	1,075.85	1,038.82	1,064.40	1,064.40	22,021,100
10 Jan 2022	1,000.00	1,059.10	980.00	1,058.12	1,058.12	30,605,000
07 Jan 2022	1,080.37	1,080.93	1,010.00	1,026.96	1,026.96	27,919,000
06 Jan 2022	1,077.00	1,088.00	1,020.50	1,064.70	1,064.70	30,112,200
05 Jan 2022	1,146.65	1,170.34	1,081.01	1,088.12	1,088.12	26,706,600
04 Jan 2022	1,189.55	1,208.00	1,123.05	1,149.59	1,149.59	33,416,100
03 Jan 2022	1,147.75	1,201.07	1,136.04	1,199.78	1,199.78	34,643,800
31 Dec 2021	1,073.44	1,082.00	1,054.59	1,056.78	1,056.78	13,528,700
30 Dec 2021	1,061.33	1,095.55	1,053.15	1,070.34	1,070.34	15,680,300
29 Dec 2021	1,098.64	1,104.00	1,064.14	1,086.19	1,086.19	18,718,000
28 Dec 2021	1,109.49	1,119.00	1,078.42	1,088.47	1,088.47	20,108,000
27 Dec 2021	1,073.67	1,117.00	1,070.72	1,093.94	1,093.94	23,715,300
23 Dec 2021	1,006.80	1,072.98	997.56	1,067.00	1,067.00	30,904,400
22 Dec 2021	965.66	1,015.66	957.05	1,008.87	1,008.87	31,211,400
21 Dec 2021	916.87	939.50	886.12	938.53	938.53	23,839,300
20 Dec 2021	910.70	921.69	893.39	899.94	899.94	18,826,700
17 Dec 2021	914.77	960.66	909.04	932.57	932.57	33,479,100
16 Dec 2021	994.50	994.98	921.85	926.92	926.92	27,590,500
15 Dec 2021	953.21	978.75	928.25	975.99	975.99	25,056,400
14 Dec 2021	945.00	966.41	930.00	958.51	958.51	23,602,100
13 Dec 2021	1,001.09	1,005.00	951.42	966.41	966.41	26,198,500
10 Dec 2021	1,008.75	1,020.98	982.53	1,017.03	1,017.03	19,855,000
09 Dec 2021	1,060.64	1,062.49	1,002.36	1,003.80	1,003.80	19,812,800
08 Dec 2021	1,052.71	1,072.38	1,033.00	1,068.96	1,068.96	13,968,800
07 Dec 2021	1,044.20	1,057.67	1,026.81	1,051.75	1,051.75	18,694,900
06 Dec 2021	1,001.51	1,021.64	950.50	1,009.01	1,009.01	27,221,000
03 Dec 2021	1,084.79	1,090.58	1,000.21	1,014.97	1,014.97	30,696,300
02 Dec 2021	1,099.06	1,113.00	1,056.65	1,084.60	1,084.60	24,371,600
01 Dec 2021	1,160.70	1,172.84	1,090.76	1,095.00	1,095.00	22,816,800
30 Nov 2021	1,144.37	1,168.00	1,118.00	1,144.76	1,144.76	27,092,000
29 Nov 2021	1,100.99	1,142.67	1,100.19	1,136.99	1,136.99	19,464,500
26 Nov 2021	1,099.47	1,108.78	1,081.00	1,081.92	1,081.92	11,680,900
24 Nov 2021	1,080.39	1,132.77	1,062.00	1,116.00	1,116.00	22,560,200
23 Nov 2021	1,167.51	1,180.50	1,062.70	1,109.03	1,109.03	36,171,700
22 Nov 2021	1,162.33	1,201.95	1,132.43	1,156.87	1,156.87	33,072,500
19 Nov 2021	1,098.87	1,138.72	1,092.70	1,137.06	1,137.06	21,642,300
18 Nov 2021	1,106.55	1,112.00	1,075.02	1,096.38	1,096.38	20,898,900
17 Nov 2021	1,063.51	1,119.64	1,055.50	1,089.01	1,089.01	31,445,400
16 Nov 2021	1,003.31	1,057.20	1,002.18	1,054.73	1,054.73	26,542,400
15 Nov 2021	1,017.63	1,031.98	978.60	1,013.39	1,013.39	34,775,600
12 Nov 2021	1,047.50	1,054.50	1,019.20	1,033.42	1,033.42	25,182,300
11 Nov 2021	1,102.77	1,104.97	1,054.68	1,063.51	1,063.51	22,396,600
10 Nov 2021	1,010.41	1,078.10	987.31	1,067.95	1,067.95	42,802,700
09 Nov 2021	1,173.60	1,174.50	1,011.52	1,023.50	1,023.50	59,105,800
08 Nov 2021	1,149.79	1,197.00	1,133.00	1,162.94	1,162.94	33,445,700
05 Nov 2021	1,228.00	1,239.87	1,208.00	1,222.09	1,222.09	21,579,900
04 Nov 2021	1,234.41	1,243.49	1,217.00	1,229.91	1,229.91	25,397,400
03 Nov 2021	1,177.33	1,215.39	1,152.62	1,213.86	1,213.86	34,628,500
02 Nov 2021	1,159.36	1,208.59	1,146.00	1,172.00	1,172.00	42,737,800
01 Nov 2021	1,145.00	1,209.75	1,118.66	1,208.59	1,208.59	56,048,700
29 Oct 2021	1,081.86	1,115.21	1,073.21	1,114.00	1,114.00	29,918,400
28 Oct 2021	1,068.31	1,081.00	1,054.20	1,077.04	1,077.04	27,213,200
27 Oct 2021	1,039.66	1,070.88	1,030.78	1,037.86	1,037.86	38,526,500
26 Oct 2021	1,024.69	1,094.94	1,001.44	1,018.43	1,018.43	62,415,000
25 Oct 2021	950.53	1,045.02	944.20	1,024.86	1,024.86	62,852,100
22 Oct 2021	895.50	910.00	890.96	909.68	909.68	22,880,800
21 Oct 2021	856.00	900.00	855.50	894.00	894.00	31,481,500
20 Oct 2021	865.35	869.49	857.38	865.80	865.80	14,032,100
19 Oct 2021	877.53	877.95	862.51	864.27	864.27	17,381,100
18 Oct 2021	851.79	875.26	851.47	870.11	870.11	24,207,200
15 Oct 2021	823.74	843.21	822.35	843.03	843.03	18,818,000
14 Oct 2021	815.49	820.25	813.35	818.32	818.32	12,247,200
13 Oct 2021	810.47	815.41	805.78	811.08	811.08	14,120,100
12 Oct 2021	800.93	812.32	796.57	805.72	805.72	22,020,000
11 Oct 2021	787.65	801.24	785.50	791.94	791.94	14,200,300
08 Oct 2021	796.21	796.38	780.91	785.49	785.49	16,711,100
07 Oct 2021	785.46	805.00	783.38	793.61	793.61	19,195,800
06 Oct 2021	776.20	786.66	773.22	782.75	782.75	14,632,800
05 Oct 2021	784.80	797.31	774.20	780.59	780.59	18,432,600
04 Oct 2021	796.50	806.97	776.12	781.53	781.53	30,483,300
01 Oct 2021	778.40	780.78	763.59	775.22	775.22	17,031,400
30 Sept 2021	781.00	789.13	775.00	775.48	775.48	17,956,000
29 Sept 2021	779.80	793.50	770.68	781.31	781.31	20,942,900
28 Sept 2021	787.20	795.64	766.18	777.56	777.56	25,381,400
27 Sept 2021	773.12	799.00	769.31	791.36	791.36	28,070,700
24 Sept 2021	745.89	774.80	744.56	774.39	774.39	21,373,000
23 Sept 2021	755.00	758.20	747.92	753.64	753.64	11,947,500
22 Sept 2021	743.53	753.67	739.12	751.94	751.94	15,126,300
21 Sept 2021	734.79	744.74	730.44	739.38	739.38	16,330,700
20 Sept 2021	734.56	742.00	718.62	730.17	730.17	24,757,700
17 Sept 2021	757.15	761.04	750.00	759.49	759.49	28,204,200
16 Sept 2021	752.83	758.91	747.61	756.99	756.99	13,923,400
15 Sept 2021	745.00	756.86	738.36	755.83	755.83	15,357,700
14 Sept 2021	742.57	754.47	736.40	744.49	744.49	18,524,900
13 Sept 2021	740.21	744.78	708.85	743.00	743.00	22,952,500
10 Sept 2021	759.60	762.61	734.52	736.27	736.27	15,114,300
09 Sept 2021	753.41	762.10	751.63	754.86	754.86	14,077,700
08 Sept 2021	761.58	764.45	740.77	753.87	753.87	18,793,000
07 Sept 2021	740.00	760.20	739.26	752.92	752.92	20,039,800
03 Sept 2021	732.25	734.00	724.20	733.57	733.57	15,246,100
02 Sept 2021	734.50	740.97	730.54	732.39	732.39	12,777,300
01 Sept 2021	734.08	741.99	731.27	734.09	734.09	13,204,300
31 Aug 2021	733.00	740.39	726.44	735.72	735.72	20,855,400
30 Aug 2021	714.72	731.00	712.73	730.91	730.91	18,604,200
27 Aug 2021	705.00	715.00	702.10	711.92	711.92	13,762,100
26 Aug 2021	708.31	715.40	697.62	701.16	701.16	13,214,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...