New Zealand markets open in 8 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
653.39-28.40 (-4.17%)
As of 09:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022669.00672.40652.20653.39653.394,792,322
01 Jul 2022681.00690.69666.36681.79681.7924,781,500
30 Jun 2022673.53688.37656.59673.42673.4231,533,500
29 Jun 2022691.50693.52666.82685.47685.4727,632,400
28 Jun 2022733.45749.91697.03697.99697.9930,130,400
27 Jun 2022748.10756.21727.70734.76734.7629,726,100
24 Jun 2022712.41738.20708.26737.12737.1231,866,500
23 Jun 2022713.72717.95685.91705.21705.2134,734,200
22 Jun 2022703.51740.50701.48708.26708.2633,702,500
21 Jun 2022673.81730.73673.00711.11711.1140,931,000
17 Jun 2022640.30662.91639.59650.28650.2830,810,900
16 Jun 2022668.21675.50626.08639.30639.3035,796,900
15 Jun 2022662.75706.99654.45699.00699.0039,710,600
14 Jun 2022654.86678.99635.21662.67662.6732,662,900
13 Jun 2022669.50679.90644.05647.21647.2134,255,800
10 Jun 2022705.47718.50683.74696.69696.6932,512,200
09 Jun 2022748.02766.64717.98719.12719.1232,163,800
08 Jun 2022720.26749.89717.53725.60725.6025,403,500
07 Jun 2022702.00719.99690.28716.66716.6624,269,500
06 Jun 2022733.06734.60703.05714.84714.8428,068,200
03 Jun 2022729.68743.39700.25703.55703.5537,348,100
02 Jun 2022732.47792.63726.20775.00775.0031,157,700
01 Jun 2022755.16771.98730.92740.37740.3725,749,300
31 May 2022773.84778.80734.23758.26758.2633,971,500
27 May 2022723.25759.80720.53759.63759.6329,765,000
26 May 2022661.42718.67653.66707.73707.7335,334,400
25 May 2022623.85669.32623.01658.80658.8030,713,100
24 May 2022653.53653.92620.57628.16628.1629,697,500
23 May 2022655.02679.96638.06674.90674.9029,634,500
20 May 2022713.99721.58633.00663.90663.9048,324,400
19 May 2022707.00734.00694.11709.42709.4230,098,900
18 May 2022744.52760.50700.81709.81709.8129,270,600
17 May 2022747.36764.48728.85761.61761.6126,745,400
16 May 2022767.16769.76719.09724.37724.3728,699,500
13 May 2022773.48787.35751.57769.59769.5930,716,900
12 May 2022701.00759.66680.00728.00728.0046,771,000
11 May 2022795.00809.77727.20734.00734.0032,408,200
10 May 2022819.31825.36774.25800.04800.0428,133,900
09 May 2022836.45845.63781.15787.11787.1130,270,100
06 May 2022887.00888.00843.11865.65865.6524,301,000
05 May 2022939.02945.60857.70873.28873.2830,839,700
04 May 2022903.94955.50885.28952.62952.6227,214,600
03 May 2022903.18924.08888.59909.25909.2521,236,500
02 May 2022860.77906.36848.03902.94902.9425,260,500
29 Apr 2022902.25934.40870.00870.76870.7629,377,700
28 Apr 2022899.98900.00821.70877.51877.5141,649,500
27 Apr 2022898.58918.00877.36881.51881.5125,652,100
26 Apr 2022995.431,000.00875.00876.42876.4245,377,900
25 Apr 2022978.971,008.62975.30998.02998.0222,780,400
22 Apr 20221,014.911,034.85994.001,005.051,005.0523,232,200
21 Apr 20221,074.731,092.22996.421,008.781,008.7835,138,800
20 Apr 20221,030.001,034.00975.25977.20977.2023,570,400
19 Apr 20221,005.061,034.94995.331,028.151,028.1516,615,900
18 Apr 2022989.031,014.92973.411,004.291,004.2917,238,400
14 Apr 2022999.291,012.71982.19985.00985.0019,474,100
13 Apr 2022981.081,026.24973.101,022.371,022.3718,373,700
12 Apr 2022997.641,021.19976.60986.95986.9521,992,000
11 Apr 2022980.401,008.47974.64975.93975.9319,785,700
08 Apr 20221,043.211,048.441,022.441,025.491,025.4918,337,900
07 Apr 20221,052.391,076.591,021.541,057.261,057.2626,482,400
06 Apr 20221,073.471,079.001,027.701,045.761,045.7629,782,800
05 Apr 20221,136.301,152.871,087.301,091.261,091.2626,691,700
04 Apr 20221,089.381,149.911,072.531,145.451,145.4527,345,300
01 Apr 20221,081.151,094.751,066.641,084.591,084.5918,087,700
31 Mar 20221,094.571,103.141,076.641,077.601,077.6016,330,900
30 Mar 20221,091.171,113.951,084.001,093.991,093.9919,955,000
29 Mar 20221,107.991,114.771,073.111,099.571,099.5724,538,300
28 Mar 20221,065.101,097.881,053.601,091.841,091.8434,168,700
25 Mar 20221,008.001,021.80997.321,010.641,010.6420,677,200
24 Mar 20221,009.731,024.49988.801,013.921,013.9222,973,600
23 Mar 2022979.941,040.70976.40999.11999.1140,225,400
22 Mar 2022930.00997.86921.75993.98993.9835,289,500
21 Mar 2022914.98942.85907.09921.16921.1627,327,200
18 Mar 2022874.49907.85867.39905.39905.3933,471,400
17 Mar 2022830.99875.00825.72871.60871.6022,194,300
16 Mar 2022809.00842.00802.26840.23840.2328,009,600
15 Mar 2022775.27805.57756.57801.89801.8922,280,400
14 Mar 2022780.61800.70756.04766.37766.3723,717,400
11 Mar 2022840.20843.80793.77795.35795.3522,345,700
10 Mar 2022851.45854.45810.36838.30838.3019,549,500
09 Mar 2022839.48860.56832.01858.97858.9719,728,000
08 Mar 2022795.53849.99782.17824.40824.4026,799,700
07 Mar 2022856.30866.14804.57804.58804.5824,164,700
04 Mar 2022849.10855.65825.16838.29838.2922,333,200
03 Mar 2022878.77886.44832.60839.29839.2920,541,200
02 Mar 2022872.13886.48844.27879.89879.8924,881,100
01 Mar 2022869.68889.88853.78864.37864.3724,922,300
28 Feb 2022815.01876.86814.71870.43870.4333,002,300
25 Feb 2022809.23819.50782.40809.87809.8725,355,900
24 Feb 2022700.39802.48700.00800.77800.7745,107,400
23 Feb 2022830.43835.30760.56764.04764.0431,752,300
22 Feb 2022834.13856.73801.10821.53821.5327,762,700
18 Feb 2022886.00886.87837.61856.98856.9822,833,900
17 Feb 2022913.26918.50874.10876.35876.3518,392,800
16 Feb 2022914.05926.43901.21923.39923.3917,098,100
15 Feb 2022900.00923.00893.38922.43922.4319,095,400
14 Feb 2022861.57898.88853.15875.76875.7622,585,500
11 Feb 2022909.63915.96850.70860.00860.0026,548,600
10 Feb 2022908.37943.81896.70904.55904.5522,042,300
09 Feb 2022935.00946.27920.00932.00932.0017,419,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...