Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
774.39+20.75 (+2.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021745.89774.80744.56774.39774.3921,336,900
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 2021757.15761.04750.00759.49759.4928,186,100
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
25 Aug 2021707.03716.97704.00711.20711.2012,645,600
24 Aug 2021710.68715.22702.64708.49708.4913,083,100
23 Aug 2021685.44712.13680.75706.30706.3020,264,900
20 Aug 2021682.85692.13673.70680.26680.2614,781,800
19 Aug 2021678.21686.55667.59673.47673.4714,313,500
18 Aug 2021669.75695.77669.35688.99688.9920,349,400
17 Aug 2021672.66674.58648.84665.71665.7123,721,300
16 Aug 2021705.07709.50676.40686.17686.1722,677,400
13 Aug 2021723.71729.90714.34717.17717.1716,698,900
12 Aug 2021706.34722.80699.40722.25722.2517,459,100
11 Aug 2021712.71715.18704.21707.82707.829,800,600
10 Aug 2021713.99716.59701.88709.99709.9913,432,300
09 Aug 2021710.17719.03705.13713.76713.7614,715,300
06 Aug 2021711.90716.33697.63699.10699.1015,576,200
05 Aug 2021716.00720.95711.41714.63714.6312,919,600
04 Aug 2021711.00724.90708.93710.92710.9217,002,600
03 Aug 2021719.00722.65701.01709.74709.7421,620,300
02 Aug 2021700.00726.94698.40709.67709.6733,615,800
30 July 2021671.76697.53669.00687.20687.2029,600,500
29 July 2021649.79683.69648.80677.35677.3530,394,600
28 July 2021647.00654.97639.40646.98646.9816,006,600
27 July 2021663.40666.50627.24644.78644.7832,813,300
26 July 2021650.97668.20647.11657.62657.6225,336,600
23 July 2021646.36648.80637.30643.38643.3814,604,900
22 July 2021656.44662.17644.60649.26649.2615,105,700
21 July 2021659.61664.86650.29655.29655.2913,953,300
20 July 2021651.99662.39640.50660.50660.5015,487,100
19 July 2021629.89647.20621.29646.22646.2221,297,100
16 July 2021654.68656.70642.20644.22644.2216,371,000
15 July 2021658.39666.14637.88650.60650.6020,209,600
14 July 2021670.75678.61652.84653.38653.3821,641,200
13 July 2021686.32693.28666.30668.54668.5420,966,100
12 July 2021662.20687.24662.16685.70685.7025,927,000
09 July 2021653.18658.91644.69656.95656.9518,140,500
08 July 2021628.37654.43620.46652.81652.8122,773,300
07 July 2021664.27665.70638.32644.65644.6518,792,000
06 July 2021681.71684.00651.40659.58659.5823,284,500
02 July 2021678.98700.00673.26678.90678.9027,054,500
01 July 2021683.92687.99672.80677.92677.9218,634,500
30 June 2021679.77692.81678.14679.70679.7018,924,900
29 June 2021684.65687.51675.89680.76680.7617,381,300
28 June 2021671.64694.70670.32688.72688.7221,628,200
25 June 2021689.58693.81668.70671.87671.8732,496,700
24 June 2021674.99697.62667.61679.82679.8245,982,400
23 June 2021632.00657.20630.04656.57656.5731,099,200
22 June 2021618.25628.57615.50623.71623.7119,158,900
21 June 2021624.48631.39608.88620.83620.8324,812,700
18 June 2021613.37628.35611.80623.31623.3124,560,900
17 June 2021601.89621.47601.34616.60616.6022,701,400
16 June 2021597.54608.50593.50604.87604.8722,144,100
15 June 2021616.69616.79598.23599.36599.3617,764,100
14 June 2021612.23625.49609.18617.69617.6920,424,000
11 June 2021610.23612.56601.52609.89609.8916,205,300
10 June 2021603.88616.59600.50610.12610.1223,919,600
09 June 2021602.17611.79597.63598.78598.7816,584,600
08 June 2021623.01623.09595.50603.59603.5926,053,400
07 June 2021591.83610.00582.88605.13605.1322,543,700
04 June 2021579.71600.61577.20599.05599.0524,036,900
03 June 2021601.80604.55571.22572.84572.8430,111,900
02 June 2021620.13623.36599.14605.12605.1223,302,800
01 June 2021627.80633.80620.55623.90623.9018,084,900
28 May 2021628.50635.59622.38625.22625.2222,737,000
27 May 2021620.24631.13616.21630.85630.8526,370,600
26 May 2021607.56626.17601.50619.13619.1328,639,300
25 May 2021607.31613.99595.71604.69604.6928,005,900
24 May 2021581.60614.48573.65606.44606.4434,558,100
21 May 2021596.11596.68580.00580.88580.8826,030,600
20 May 2021575.00588.85571.07586.78586.7830,821,100
19 May 2021552.55566.21546.98563.46563.4639,578,400
18 May 2021568.00596.25563.38577.87577.8736,830,600
17 May 2021575.55589.73561.20576.83576.8332,390,400
14 May 2021583.41592.87570.46589.74589.7433,370,900
13 May 2021601.54606.46559.65571.69571.6944,184,900
12 May 2021602.49620.41586.77589.89589.8933,823,600
11 May 2021599.24627.10595.60617.20617.2046,503,900
10 May 2021664.90665.05627.61629.04629.0431,392,400
07 May 2021665.80690.00660.22672.37672.3723,469,200
06 May 2021680.76681.02650.00663.54663.5427,784,600
05 May 2021681.06685.30667.34670.94670.9421,901,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...