Get our best money-saving hacks and pro tips now

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

191.81

+1.40

(+0.74%)

At close: 04:00PM EDT

191.82

+0.01

(+0.01%)

After hours:

06:23PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	194.41	197.39	189.94	191.81	191.81	120,370,927
24 Mar 2023	191.65	192.36	187.15	190.41	190.41	116,312,400
23 Mar 2023	195.26	199.31	188.65	192.22	192.22	144,193,900
22 Mar 2023	199.30	200.66	190.95	191.15	191.15	150,376,400
21 Mar 2023	188.28	198.00	188.04	197.58	197.58	153,391,400
20 Mar 2023	178.08	186.44	176.35	183.25	183.25	129,684,400
17 Mar 2023	184.52	186.22	177.33	180.13	180.13	132,936,600
16 Mar 2023	180.37	185.81	178.84	184.13	184.13	121,136,800
15 Mar 2023	180.80	182.34	176.03	180.45	180.45	145,995,600
14 Mar 2023	177.31	183.80	177.14	183.26	183.26	143,717,900
13 Mar 2023	167.46	177.35	163.91	174.48	174.48	167,790,300
10 Mar 2023	175.13	178.29	168.44	173.44	173.44	191,007,900
09 Mar 2023	180.25	185.18	172.51	172.92	172.92	170,023,800
08 Mar 2023	185.04	186.50	180.00	182.00	182.00	151,897,800
07 Mar 2023	191.38	194.20	186.10	187.71	187.71	148,125,800
06 Mar 2023	198.54	198.60	192.30	193.81	193.81	128,100,100
03 Mar 2023	194.80	200.48	192.88	197.79	197.79	153,800,400
02 Mar 2023	186.74	193.75	186.01	190.90	190.90	181,500,700
01 Mar 2023	206.21	207.20	198.52	202.77	202.77	156,852,800
28 Feb 2023	210.59	211.23	203.75	205.71	205.71	153,144,900
27 Feb 2023	202.03	209.42	201.26	207.63	207.63	161,028,300
24 Feb 2023	196.33	197.67	192.80	196.88	196.88	142,228,100
23 Feb 2023	203.91	205.14	196.33	202.07	202.07	146,360,000
22 Feb 2023	197.93	201.99	191.78	200.86	200.86	191,828,500
21 Feb 2023	204.99	209.71	197.22	197.37	197.37	180,018,600
17 Feb 2023	199.99	208.44	197.50	208.31	208.31	213,738,500
16 Feb 2023	210.78	217.65	201.84	202.04	202.04	229,586,500
15 Feb 2023	211.76	214.66	206.11	214.24	214.24	181,006,400
14 Feb 2023	191.94	209.82	189.44	209.25	209.25	216,455,700
13 Feb 2023	194.42	196.30	187.61	194.64	194.64	172,475,500
10 Feb 2023	202.23	206.20	192.89	196.89	196.89	204,754,100
09 Feb 2023	207.78	214.00	204.77	207.32	207.32	215,431,400
08 Feb 2023	196.10	203.00	194.31	201.29	201.29	180,673,600
07 Feb 2023	196.43	197.50	189.55	196.81	196.81	186,010,300
06 Feb 2023	193.01	198.17	189.92	194.76	194.76	186,188,100
03 Feb 2023	183.95	199.00	183.69	189.98	189.98	232,662,000
02 Feb 2023	187.33	196.75	182.61	188.27	188.27	217,448,300
01 Feb 2023	173.89	183.81	169.93	181.41	181.41	213,806,300
31 Jan 2023	164.57	174.30	162.78	173.22	173.22	196,813,500
30 Jan 2023	178.05	179.77	166.50	166.66	166.66	230,878,800
27 Jan 2023	162.43	180.68	161.17	177.90	177.90	306,590,600
26 Jan 2023	159.97	161.42	154.76	160.27	160.27	234,815,100
25 Jan 2023	141.91	146.41	138.07	144.43	144.43	192,734,300
24 Jan 2023	143.00	146.50	141.10	143.89	143.89	158,699,100
23 Jan 2023	135.87	145.38	134.27	143.75	143.75	203,119,200
20 Jan 2023	128.68	133.51	127.35	133.42	133.42	138,858,100
19 Jan 2023	127.26	129.99	124.31	127.17	127.17	170,291,900
18 Jan 2023	136.56	136.68	127.01	128.78	128.78	195,680,300
17 Jan 2023	125.70	131.70	125.02	131.49	131.49	186,477,000
13 Jan 2023	116.55	122.63	115.60	122.40	122.40	180,714,100
12 Jan 2023	122.56	124.13	117.00	123.56	123.56	169,400,900
11 Jan 2023	122.09	125.95	120.51	123.22	123.22	183,810,800
10 Jan 2023	121.07	122.76	114.92	118.85	118.85	167,642,500
09 Jan 2023	118.96	123.52	117.11	119.77	119.77	190,284,000
06 Jan 2023	103.00	114.39	101.81	113.06	113.06	220,911,100
05 Jan 2023	110.51	111.75	107.16	110.34	110.34	157,986,300
04 Jan 2023	109.11	114.59	107.52	113.64	113.64	180,389,000
03 Jan 2023	118.47	118.80	104.64	108.10	108.10	231,402,800
30 Dec 2022	119.95	124.48	119.75	123.18	123.18	157,777,300
29 Dec 2022	120.39	123.57	117.50	121.82	121.82	221,923,300
28 Dec 2022	110.35	116.27	108.24	112.71	112.71	221,070,500
27 Dec 2022	117.50	119.67	108.76	109.10	109.10	208,643,400
23 Dec 2022	126.37	128.62	121.02	123.15	123.15	166,989,700
22 Dec 2022	136.00	136.63	122.26	125.35	125.35	210,090,300
21 Dec 2022	139.34	141.26	135.89	137.57	137.57	145,417,400
20 Dec 2022	146.05	148.47	137.66	137.80	137.80	159,563,300
19 Dec 2022	154.00	155.25	145.82	149.87	149.87	139,390,600
16 Dec 2022	159.64	160.99	150.04	150.23	150.23	139,032,200
15 Dec 2022	153.44	160.93	153.28	157.67	157.67	122,334,500
14 Dec 2022	159.25	161.62	155.31	156.80	156.80	140,682,300
13 Dec 2022	174.87	175.05	156.91	160.95	160.95	175,862,700
12 Dec 2022	176.10	177.37	167.52	167.82	167.82	109,794,500
09 Dec 2022	173.84	182.50	173.36	179.05	179.05	104,872,300
08 Dec 2022	172.20	175.20	169.06	173.44	173.44	97,624,500
07 Dec 2022	175.03	179.38	172.22	174.04	174.04	84,213,300
06 Dec 2022	181.22	183.65	175.33	179.82	179.82	92,150,800
05 Dec 2022	189.44	191.27	180.55	182.45	182.45	93,122,700
02 Dec 2022	191.78	196.25	191.11	194.86	194.86	73,645,900
01 Dec 2022	197.08	198.92	191.80	194.70	194.70	80,046,200
30 Nov 2022	182.43	194.76	180.63	194.70	194.70	109,186,400
29 Nov 2022	184.99	186.38	178.75	180.83	180.83	83,357,100
28 Nov 2022	179.96	188.50	179.00	182.92	182.92	92,905,200
25 Nov 2022	185.06	185.20	180.63	182.86	182.86	50,672,700
23 Nov 2022	173.57	183.62	172.50	183.20	183.20	109,536,700
22 Nov 2022	168.63	170.92	166.19	169.91	169.91	78,452,300
21 Nov 2022	175.85	176.77	167.54	167.87	167.87	92,882,700
18 Nov 2022	185.05	185.19	176.55	180.19	180.19	76,048,900
17 Nov 2022	183.96	186.16	180.90	183.17	183.17	64,336,000
16 Nov 2022	191.51	192.57	185.66	186.92	186.92	66,567,600
15 Nov 2022	195.88	200.82	192.06	194.42	194.42	91,293,800
14 Nov 2022	192.77	195.73	186.34	190.95	190.95	92,226,600
11 Nov 2022	186.00	196.52	182.59	195.97	195.97	114,403,600
10 Nov 2022	189.90	191.00	180.03	190.72	190.72	132,703,000
09 Nov 2022	190.78	195.89	177.12	177.59	177.59	127,062,700
08 Nov 2022	194.02	195.20	186.75	191.30	191.30	128,803,400
07 Nov 2022	208.65	208.90	196.66	197.08	197.08	93,916,500
04 Nov 2022	222.60	223.80	203.08	207.47	207.47	98,622,200
03 Nov 2022	211.36	221.20	210.14	215.31	215.31	56,538,800
02 Nov 2022	226.04	227.87	214.82	214.98	214.98	63,070,300
01 Nov 2022	234.05	237.40	227.28	227.82	227.82	62,688,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6653+0.0005(+0.07%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.78-0.03(-0.04%)

GOLD1,958.30+4.50(+0.23%)

Bitcoin AUD40,858.74-1,254.12(-2.98%)

Get our best money-saving hacks and pro tips now

Tesla, Inc. (TSLA)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6653
+0.0005(+0.07%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.78
-0.03(-0.04%)

GOLD
1,958.30
+4.50(+0.23%)

Bitcoin AUD
40,858.74
-1,254.12(-2.98%)