New Zealand markets open in 5 hours 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,164.30+27.31 (+2.40%)
As of 10:02AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20211,144.371,168.001,144.001,164.811,164.814,834,728
29 Nov 20211,100.991,142.671,100.191,136.991,136.9919,384,700
26 Nov 20211,099.471,108.781,081.001,081.921,081.9211,680,900
24 Nov 20211,080.391,132.771,062.001,116.001,116.0022,560,200
23 Nov 20211,167.511,180.501,062.701,109.031,109.0336,171,700
22 Nov 20211,162.331,201.951,132.431,156.871,156.8733,072,500
19 Nov 20211,098.871,138.721,092.701,137.061,137.0621,168,000
18 Nov 20211,106.551,112.001,075.021,096.381,096.3820,898,900
17 Nov 20211,063.511,119.641,055.501,089.011,089.0131,445,400
16 Nov 20211,003.311,057.201,002.181,054.731,054.7326,542,400
15 Nov 20211,017.631,031.98978.601,013.391,013.3934,775,600
12 Nov 20211,047.501,054.501,019.201,033.421,033.4225,182,300
11 Nov 20211,102.771,104.971,054.681,063.511,063.5122,396,600
10 Nov 20211,010.411,078.10987.311,067.951,067.9542,802,700
09 Nov 20211,173.601,174.501,011.521,023.501,023.5059,105,800
08 Nov 20211,149.791,197.001,133.001,162.941,162.9433,445,700
05 Nov 20211,228.001,239.871,208.001,222.091,222.0921,579,900
04 Nov 20211,234.411,243.491,217.001,229.911,229.9125,397,400
03 Nov 20211,177.331,215.391,152.621,213.861,213.8634,628,500
02 Nov 20211,159.361,208.591,146.001,172.001,172.0042,737,800
01 Nov 20211,145.001,209.751,118.661,208.591,208.5956,048,700
29 Oct 20211,081.861,115.211,073.211,114.001,114.0029,918,400
28 Oct 20211,068.311,081.001,054.201,077.041,077.0427,213,200
27 Oct 20211,039.661,070.881,030.781,037.861,037.8638,526,500
26 Oct 20211,024.691,094.941,001.441,018.431,018.4362,415,000
25 Oct 2021950.531,045.02944.201,024.861,024.8662,852,100
22 Oct 2021895.50910.00890.96909.68909.6822,880,800
21 Oct 2021856.00900.00855.50894.00894.0031,481,500
20 Oct 2021865.35869.49857.38865.80865.8014,032,100
19 Oct 2021877.53877.95862.51864.27864.2717,381,100
18 Oct 2021851.79875.26851.47870.11870.1124,207,200
15 Oct 2021823.74843.21822.35843.03843.0318,818,000
14 Oct 2021815.49820.25813.35818.32818.3212,247,200
13 Oct 2021810.47815.41805.78811.08811.0814,120,100
12 Oct 2021800.93812.32796.57805.72805.7222,020,000
11 Oct 2021787.65801.24785.50791.94791.9414,200,300
08 Oct 2021796.21796.38780.91785.49785.4916,711,100
07 Oct 2021785.46805.00783.38793.61793.6119,195,800
06 Oct 2021776.20786.66773.22782.75782.7514,632,800
05 Oct 2021784.80797.31774.20780.59780.5918,432,600
04 Oct 2021796.50806.97776.12781.53781.5330,483,300
01 Oct 2021778.40780.78763.59775.22775.2217,031,400
30 Sep 2021781.00789.13775.00775.48775.4817,956,000
29 Sep 2021779.80793.50770.68781.31781.3120,942,900
28 Sep 2021787.20795.64766.18777.56777.5625,381,400
27 Sep 2021773.12799.00769.31791.36791.3628,070,700
24 Sep 2021745.89774.80744.56774.39774.3921,373,000
23 Sep 2021755.00758.20747.92753.64753.6411,947,500
22 Sep 2021743.53753.67739.12751.94751.9415,126,300
21 Sep 2021734.79744.74730.44739.38739.3816,330,700
20 Sep 2021734.56742.00718.62730.17730.1724,757,700
17 Sep 2021757.15761.04750.00759.49759.4928,204,200
16 Sep 2021752.83758.91747.61756.99756.9913,923,400
15 Sep 2021745.00756.86738.36755.83755.8315,357,700
14 Sep 2021742.57754.47736.40744.49744.4918,524,900
13 Sep 2021740.21744.78708.85743.00743.0022,952,500
10 Sep 2021759.60762.61734.52736.27736.2715,114,300
09 Sep 2021753.41762.10751.63754.86754.8614,077,700
08 Sep 2021761.58764.45740.77753.87753.8718,793,000
07 Sep 2021740.00760.20739.26752.92752.9220,039,800
03 Sep 2021732.25734.00724.20733.57733.5715,246,100
02 Sep 2021734.50740.97730.54732.39732.3912,777,300
01 Sep 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 Jul 2021671.76697.53669.00687.20687.2029,600,500
29 Jul 2021649.79683.69648.80677.35677.3530,394,600
28 Jul 2021647.00654.97639.40646.98646.9816,006,600
27 Jul 2021663.40666.50627.24644.78644.7832,813,300
26 Jul 2021650.97668.20647.11657.62657.6225,336,600
23 Jul 2021646.36648.80637.30643.38643.3814,604,900
22 Jul 2021656.44662.17644.60649.26649.2615,105,700
21 Jul 2021659.61664.86650.29655.29655.2913,953,300
20 Jul 2021651.99662.39640.50660.50660.5015,487,100
19 Jul 2021629.89647.20621.29646.22646.2221,297,100
16 Jul 2021654.68656.70642.20644.22644.2216,371,000
15 Jul 2021658.39666.14637.88650.60650.6020,209,600
14 Jul 2021670.75678.61652.84653.38653.3821,641,200
13 Jul 2021686.32693.28666.30668.54668.5420,966,100
12 Jul 2021662.20687.24662.16685.70685.7025,927,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...