Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
742.02+43.18 (+6.18%)
At close: 4:00PM EST

729.59 -12.43 (-1.68%)
Pre-market: 5:08AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021711.85745.00694.17742.02742.0236,677,100
23 Feb 2021662.13713.61619.00698.84698.8466,397,000
22 Feb 2021762.64768.50710.20714.50714.5037,011,700
19 Feb 2021795.00796.79777.37781.30781.3018,904,800
18 Feb 2021780.90794.69776.27787.38787.3817,897,000
17 Feb 2021779.09799.84762.01798.15798.1525,996,500
16 Feb 2021818.00821.00792.44796.22796.2219,686,700
12 Feb 2021801.26817.33785.33816.12816.1223,701,700
11 Feb 2021812.44829.88801.73811.66811.6621,580,700
10 Feb 2021843.64844.82800.02804.82804.8236,216,100
09 Feb 2021855.12859.80841.75849.46849.4615,157,700
08 Feb 2021869.67877.77854.75863.42863.4220,161,700
05 Feb 2021845.00864.77838.97852.23852.2318,524,800
04 Feb 2021855.00856.50833.42849.99849.9915,812,700
03 Feb 2021877.02878.08853.06854.69854.6918,343,500
02 Feb 2021844.68880.50842.20872.79872.7924,346,200
01 Feb 2021814.29842.00795.56839.81839.8125,391,400
29 Jan 2021830.00842.41780.10793.53793.5334,990,800
28 Jan 2021820.00848.00801.00835.43835.4326,378,000
27 Jan 2021870.35891.50858.66864.16864.1627,334,000
26 Jan 2021891.38895.90871.60883.09883.0923,131,600
25 Jan 2021855.00900.40838.82880.80880.8041,173,400
22 Jan 2021834.31848.00828.62846.64846.6420,066,500
21 Jan 2021855.00855.72841.42844.99844.9920,598,100
20 Jan 2021858.74859.50837.28850.45850.4525,665,900
19 Jan 2021837.80850.00833.00844.55844.5525,367,000
15 Jan 2021852.00859.90819.10826.16826.1638,777,600
14 Jan 2021843.39863.00838.75845.00845.0031,266,300
13 Jan 2021852.76860.47832.00854.41854.4133,312,500
12 Jan 2021831.00868.00827.34849.44849.4446,270,700
11 Jan 2021849.40854.43803.62811.19811.1959,554,100
08 Jan 2021856.00884.49838.39880.02880.0275,055,500
07 Jan 2021777.63816.99775.20816.04816.0451,498,900
06 Jan 2021758.49774.00749.10755.98755.9844,700,000
05 Jan 2021723.66740.84719.20735.11735.1132,245,200
04 Jan 2021719.46744.49717.19729.77729.7748,638,200
31 Dec 2020699.99718.72691.12705.67705.6749,649,900
30 Dec 2020672.00696.60668.36694.78694.7842,846,000
29 Dec 2020661.00669.90655.00665.99665.9922,910,800
28 Dec 2020674.51681.40660.80663.69663.6932,278,600
24 Dec 2020642.99666.09641.00661.77661.7722,865,600
23 Dec 2020632.20651.50622.57645.98645.9833,173,000
22 Dec 2020648.00649.88614.23640.34640.3451,716,000
21 Dec 2020666.24668.50646.07649.86649.8658,045,300
18 Dec 2020668.90695.00628.54695.00695.00222,126,200
17 Dec 2020628.19658.82619.50655.90655.9056,270,100
16 Dec 2020628.23632.50605.00622.77622.7742,095,800
15 Dec 2020643.28646.90623.80633.25633.2545,223,600
14 Dec 2020619.00642.75610.20639.83639.8352,040,600
11 Dec 2020615.01624.00596.80609.99609.9946,475,000
10 Dec 2020574.37627.75566.34627.07627.0767,083,200
09 Dec 2020653.69654.32588.00604.48604.4871,291,200
08 Dec 2020625.51651.28618.50649.88649.8864,265,000
07 Dec 2020604.92648.79603.05641.76641.7656,309,700
04 Dec 2020591.01599.04585.50599.04599.0429,401,300
03 Dec 2020590.02598.97582.43593.38593.3842,552,000
02 Dec 2020556.44571.54541.21568.82568.8247,775,700
01 Dec 2020597.59597.85572.05584.76584.7640,382,800
30 Nov 2020602.21607.80554.51567.60567.6063,003,100
27 Nov 2020581.16598.78578.45585.76585.7637,561,100
25 Nov 2020550.06574.00545.37574.00574.0048,930,200
24 Nov 2020540.40559.99526.20555.38555.3853,648,500
23 Nov 2020503.50526.00501.79521.85521.8550,260,300
20 Nov 2020497.99502.50489.06489.61489.6132,911,900
19 Nov 2020492.00508.61487.57499.27499.2762,475,300
18 Nov 2020448.35496.00443.50486.64486.6478,044,000
17 Nov 2020460.17462.00433.01441.61441.6161,188,300
16 Nov 2020408.93412.45404.09408.09408.0926,838,600
13 Nov 2020410.85412.53401.66408.50408.5019,771,100
12 Nov 2020415.05423.00409.52411.76411.7619,855,100
11 Nov 2020416.45418.70410.58417.13417.1317,357,700
10 Nov 2020420.09420.09396.03410.36410.3630,284,200
09 Nov 2020439.50452.50421.00421.26421.2634,833,000
06 Nov 2020436.10436.57424.28429.95429.9521,706,000
05 Nov 2020428.30440.00424.00438.09438.0928,414,500
04 Nov 2020430.62435.40417.10420.98420.9832,143,100
03 Nov 2020409.73427.77406.69423.90423.9034,351,700
02 Nov 2020394.00406.98392.30400.51400.5129,021,100
30 Oct 2020406.90407.59379.11388.04388.0442,511,300
29 Oct 2020409.96418.06406.46410.83410.8322,655,300
28 Oct 2020416.48418.60406.00406.02406.0225,451,400
27 Oct 2020423.76430.50420.10424.68424.6822,686,500
26 Oct 2020411.63425.76410.00420.28420.2828,239,200
23 Oct 2020421.84422.89407.38420.63420.6333,717,000
22 Oct 2020441.92445.23424.51425.79425.7939,993,200
21 Oct 2020422.70432.95421.25422.64422.6432,370,500
20 Oct 2020431.75431.75419.05421.94421.9431,656,300
19 Oct 2020446.24447.00428.87430.83430.8336,287,800
16 Oct 2020454.44455.95438.85439.67439.6732,775,900
15 Oct 2020450.31456.57442.50448.88448.8835,672,400
14 Oct 2020449.78465.90447.35461.30461.3048,045,400
13 Oct 2020443.35448.89436.60446.65446.6534,463,700
12 Oct 2020442.00448.74438.58442.30442.3038,791,100
09 Oct 2020430.13434.59426.46434.00434.0028,925,700
08 Oct 2020438.44439.00425.30425.92425.9240,421,100
07 Oct 2020419.87429.90413.85425.30425.3043,127,700
06 Oct 2020423.79428.78406.05413.98413.9849,146,300
05 Oct 2020423.35433.64419.33425.68425.6844,722,800
02 Oct 2020421.39439.13415.00415.09415.0971,430,000
01 Oct 2020440.76448.88434.42448.16448.1650,741,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...