New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
250.08+9.42 (+3.91%)
At close: 04:00PM EDT
250.10 +0.02 (+0.01%)
After hours: 07:59PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024246.69250.96244.58250.08250.0886,573,200
03 Oct 2024244.48249.79237.81240.66240.6680,729,200
02 Oct 2024247.55251.16241.50249.02249.0293,983,900
01 Oct 2024262.67263.98248.53258.02258.0287,397,600
30 Sept 2024259.04264.86255.77261.63261.6380,705,700
27 Sept 2024257.38260.70254.12260.46260.4670,988,100
26 Sept 2024260.60261.75251.53254.22254.2267,142,200
25 Sept 2024252.54257.05252.28257.02257.0265,034,300
24 Sept 2024254.08257.19249.05254.27254.2788,491,000
23 Sept 2024242.61250.00241.92250.00250.0086,927,200
20 Sept 2024241.52243.99235.92238.25238.2599,879,100
19 Sept 2024234.00244.24232.13243.92243.92102,694,600
18 Sept 2024230.09235.68226.88227.20227.2078,010,200
17 Sept 2024229.45234.57226.55227.87227.8766,761,600
16 Sept 2024229.30229.96223.53226.78226.7854,323,000
13 Sept 2024228.00232.67226.32230.29230.2959,515,100
12 Sept 2024224.66231.45223.83229.81229.8172,020,000
11 Sept 2024224.55228.47216.80228.13228.1383,548,600
10 Sept 2024220.07226.40218.64226.17226.1778,891,100
09 Sept 2024216.20219.87213.67216.27216.2767,443,500
06 Sept 2024232.60233.60210.51210.73210.73112,177,000
05 Sept 2024223.49235.00222.25230.17230.17119,355,000
04 Sept 2024210.59222.22210.57219.41219.4180,651,800
03 Sept 2024215.26219.90209.64210.60210.6076,714,200
30 Aug 2024208.63214.57207.03214.11214.1163,370,600
29 Aug 2024209.80214.89205.97206.28206.2862,308,800
28 Aug 2024209.72211.84202.59205.75205.7564,116,400
27 Aug 2024213.25215.66206.94209.21209.2162,821,400
26 Aug 2024218.75219.09211.01213.21213.2159,301,200
23 Aug 2024214.46221.48214.21220.32220.3281,525,200
22 Aug 2024223.82224.80210.32210.66210.6679,514,500
21 Aug 2024222.67224.66218.86223.27223.2770,146,000
20 Aug 2024224.88228.22219.56221.10221.1074,001,200
19 Aug 2024217.07222.98214.09222.72222.7276,435,200
16 Aug 2024211.15219.80210.80216.12216.1288,765,100
15 Aug 2024205.02215.88204.82214.14214.1489,848,500
14 Aug 2024207.39208.44198.75201.38201.3870,250,000
13 Aug 2024198.47208.49197.06207.83207.8376,247,400
12 Aug 2024199.02199.26194.67197.49197.4964,044,900
09 Aug 2024197.05200.88195.11200.00200.0058,648,300
08 Aug 2024195.70200.70192.04198.84198.8465,033,900
07 Aug 2024200.77203.49191.48191.76191.7671,159,800
06 Aug 2024200.75202.90192.67200.64200.6473,783,900
05 Aug 2024185.22203.88182.00198.88198.88100,308,800
02 Aug 2024214.88216.13205.78207.67207.6782,880,100
01 Aug 2024227.69231.87214.33216.86216.8683,861,900
31 Jul 2024227.90234.68226.79232.07232.0767,497,000
30 Jul 2024232.25232.41220.00222.62222.62100,560,300
29 Jul 2024224.90234.27224.70232.10232.10129,201,800
26 Jul 2024221.19222.28215.33219.80219.8094,604,100
25 Jul 2024216.80226.00216.23220.25220.25100,636,500
24 Jul 2024225.42225.99214.71215.99215.99167,942,900
23 Jul 2024253.60255.76245.63246.38246.38111,928,200
22 Jul 2024244.21253.21243.75251.51251.51101,225,400
19 Jul 2024247.79249.44236.83239.20239.2087,403,900
18 Jul 2024251.09257.14247.20249.23249.23110,869,000
17 Jul 2024252.73258.47246.18248.50248.50115,584,800
16 Jul 2024255.31258.62245.80256.56256.56126,332,500
15 Jul 2024255.97265.60251.73252.64252.64146,912,900
12 Jul 2024235.80251.84233.09248.23248.23155,955,800
11 Jul 2024263.30271.00239.65241.03241.03221,707,300
10 Jul 2024262.80267.59257.86263.26263.26128,519,400
09 Jul 2024251.00265.61250.30262.33262.33160,210,900
08 Jul 2024247.71259.44244.57252.94252.94157,219,600
05 Jul 2024249.81252.37242.46251.52251.52154,501,200
03 Jul 2024234.56248.35234.25246.39246.39166,561,500
02 Jul 2024218.89231.30218.06231.26231.26205,047,900
01 Jul 2024201.02213.23200.85209.86209.86135,691,400
28 Jun 2024199.55203.20195.26197.88197.8895,438,100
27 Jun 2024195.17198.72194.05197.42197.4272,746,500
26 Jun 2024186.54197.76186.36196.37196.3795,737,100
25 Jun 2024184.40187.97182.01187.35187.3563,678,300
24 Jun 2024184.97188.80182.55182.58182.5861,992,100
21 Jun 2024182.30183.95180.69183.01183.0163,029,500
20 Jun 2024184.68185.21179.66181.57181.5755,893,100
18 Jun 2024186.56187.20182.37184.86184.8668,982,300
17 Jun 2024177.92188.81177.00187.44187.44109,786,100
14 Jun 2024185.80186.00176.92178.01178.0182,038,200
13 Jun 2024188.39191.08181.23182.47182.47118,984,100
12 Jun 2024171.12180.55169.80177.29177.2990,389,400
11 Jun 2024173.92174.75167.41170.66170.6664,761,900
10 Jun 2024176.06178.57173.17173.79173.7950,869,700
07 Jun 2024176.13179.35175.58177.48177.4856,244,900
06 Jun 2024174.60179.73172.73177.94177.9469,887,000
05 Jun 2024175.35176.15172.13175.00175.0057,953,800
04 Jun 2024174.78177.76174.00174.77174.7760,056,300
03 Jun 2024178.13182.64174.49176.29176.2968,568,900
31 May 2024178.50180.32173.82178.08178.0867,314,600
30 May 2024178.58182.67175.38178.79178.7977,784,800
29 May 2024174.19178.15173.93176.19176.1954,782,600
28 May 2024176.40178.25173.16176.75176.7559,736,600
24 May 2024174.84180.08173.73179.24179.2465,479,700
23 May 2024181.80181.90173.26173.74173.7471,975,500
22 May 2024182.85183.80178.12180.11180.1188,313,500
21 May 2024175.51186.88174.71186.60186.60115,266,500
20 May 2024177.56177.75173.52174.95174.9561,727,400
17 May 2024173.55179.63172.75177.46177.4677,445,800
16 May 2024174.10175.79171.43174.84174.8459,812,200
15 May 2024179.90180.00173.11173.99173.9979,663,000
14 May 2024174.50179.49174.07177.55177.5586,407,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...