TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Jan-2019323.00327.13299.73302.26302.262,41,06,700
17-Jan-2019346.21351.50344.15347.31347.3136,76,700
16-Jan-2019344.78352.00343.50346.05346.0546,91,700
15-Jan-2019335.00348.80334.50344.43344.4360,56,600
14-Jan-2019342.38342.50334.00334.40334.4052,47,300
11-Jan-2019342.09348.41338.77347.26347.2650,39,100
10-Jan-2019334.40345.39331.79344.97344.9760,56,400
09-Jan-2019335.50343.50331.47338.53338.5354,32,900
08-Jan-2019341.96344.01327.02335.35335.3570,08,500
07-Jan-2019321.72336.74317.75334.96334.9675,51,200
04-Jan-2019306.00318.00302.73317.69317.6973,94,100
03-Jan-2019307.00309.40297.38300.36300.3669,65,200
02-Jan-2019306.10315.13298.80310.12310.121,16,58,600
31-Dec-2018337.79339.21325.26332.80332.8063,02,300
28-Dec-2018323.10336.24318.41333.87333.8799,39,000
27-Dec-2018319.84322.17301.50316.13316.1385,75,100
26-Dec-2018300.00326.97294.09326.09326.0981,63,100
24-Dec-2018313.50314.50295.20295.39295.3955,59,900
21-Dec-2018317.40323.47312.44319.77319.7780,16,800
20-Dec-2018327.05330.29311.87315.38315.3890,71,900
19-Dec-2018337.60347.01329.74332.97332.9782,74,200
18-Dec-2018350.54351.55333.69337.03337.0371,00,000
17-Dec-2018362.00365.70343.88348.42348.4276,74,000
14-Dec-2018375.00377.87364.33365.71365.7163,37,600
13-Dec-2018370.15377.44366.75376.79376.7973,65,900
12-Dec-2018369.42371.91365.16366.60366.6050,27,000
11-Dec-2018369.91372.17360.23366.76366.7663,08,800
10-Dec-2018360.00365.98353.12365.15365.1566,13,500
07-Dec-2018369.00379.49357.65357.97357.971,15,11,200
06-Dec-2018356.01367.38350.76363.06363.0678,42,500
04-Dec-2018356.05368.68352.00359.70359.7084,61,900
03-Dec-2018360.00366.00352.00358.49358.4983,06,500
30-Nov-2018341.83351.60338.26350.48350.4856,29,100
29-Nov-2018347.00347.50339.55341.17341.1730,80,700
28-Nov-2018345.99348.28342.21347.87347.8741,27,600
27-Nov-2018340.05346.96335.50343.92343.9263,58,300
26-Nov-2018325.00346.22325.00346.00346.0079,92,100
23-Nov-2018334.35337.50325.55325.83325.8342,02,600
21-Nov-2018352.00353.10337.40338.19338.1946,86,800
20-Nov-2018341.75349.80333.55347.49347.4980,04,700
19-Nov-2018356.34366.75352.88353.47353.4797,08,900
16-Nov-2018345.19355.70345.12354.31354.3172,06,200
15-Nov-2018342.33348.58339.04348.44348.4446,25,700
14-Nov-2018342.70347.11337.15344.00344.0050,40,300
13-Nov-2018333.16344.70332.20338.73338.7354,48,600
12-Nov-2018348.37349.78330.34331.28331.2869,41,500
09-Nov-2018349.00354.00345.23350.51350.5150,98,800
08-Nov-2018348.50357.58348.44351.40351.4070,90,700
07-Nov-2018343.34351.18340.80348.16348.1673,74,500
06-Nov-2018339.07348.80336.09341.06341.0667,62,900
05-Nov-2018340.50343.96330.14341.40341.4078,31,000
02-Nov-2018343.74349.20340.91346.41346.4178,08,000
01-Nov-2018338.26347.84334.73344.28344.2880,00,100
31-Oct-2018332.54342.00329.10337.32337.3276,24,300
30-Oct-2018328.39337.90322.26329.90329.9091,26,700
29-Oct-2018337.47347.16326.50334.85334.851,44,86,000
26-Oct-2018308.25339.90306.65330.90330.902,74,25,500
25-Oct-2018317.22321.00301.01314.86314.862,08,40,700
24-Oct-2018301.05304.44285.73288.50288.502,00,58,300
23-Oct-2018263.87297.93262.10294.14294.141,90,27,800
22-Oct-2018260.68261.86252.59260.95260.9556,00,300
19-Oct-2018267.39269.66253.50260.00260.0093,75,500
18-Oct-2018269.29271.00263.00263.91263.9154,21,200
17-Oct-2018282.40282.70265.80271.78271.7886,55,500
16-Oct-2018265.70277.38262.24276.59276.5995,26,400
15-Oct-2018259.06263.28254.54259.59259.5962,00,000
12-Oct-2018261.00261.99252.01258.78258.7872,01,400
11-Oct-2018257.53262.25249.03252.23252.2381,67,700
10-Oct-2018264.61265.51247.77256.88256.881,28,15,300
09-Oct-2018255.25266.77253.30262.80262.801,20,60,600
08-Oct-2018264.52267.76249.00250.56250.561,34,72,700
05-Oct-2018274.65274.88260.00261.95261.951,79,44,500
04-Oct-2018293.95294.00277.67281.83281.8398,14,200
03-Oct-2018303.33304.60291.57294.80294.8079,95,000
02-Oct-2018313.95316.84299.15301.02301.021,17,43,500
01-Oct-2018305.77311.44301.05310.70310.702,17,77,600
28-Sep-2018270.26278.00260.56264.77264.773,36,49,700
27-Sep-2018312.90314.96306.91307.52307.5285,09,100
26-Sep-2018301.91313.89301.11309.58309.5878,43,200
25-Sep-2018300.00304.60296.50300.99300.9944,81,700
24-Sep-2018298.48303.00293.58299.68299.6848,43,000
21-Sep-2018297.70300.58295.37299.10299.1050,50,500
20-Sep-2018303.56305.98293.33298.33298.3373,49,400
19-Sep-2018280.51300.00280.50299.02299.0282,94,900
18-Sep-2018296.69302.64275.50284.96284.961,65,47,500
17-Sep-2018290.04300.87288.13294.84294.8468,87,600
14-Sep-2018288.76297.33286.52295.20295.2067,65,600
13-Sep-2018288.02295.00285.18289.46289.4663,40,300
12-Sep-2018281.44292.50278.65290.54290.541,00,15,400
11-Sep-2018279.47282.00273.55279.44279.4491,70,000
10-Sep-2018273.26286.03271.00285.50285.501,42,83,500
07-Sep-2018260.10268.35252.25263.24263.242,24,91,900
06-Sep-2018284.80291.17278.88280.95280.9574,80,800
05-Sep-2018285.05286.78277.18280.74280.7477,20,800
04-Sep-2018296.94298.19288.00288.95288.9583,50,500
31-Aug-2018302.00305.31298.60301.66301.6653,75,100
30-Aug-2018302.26304.60297.72303.15303.1572,16,700
29-Aug-2018310.27311.85303.69305.01305.0174,47,400
28-Aug-2018318.41318.88311.19311.86311.8676,49,100
27-Aug-2018318.00322.44308.81319.27319.271,30,79,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...