TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23-Aug-2019219.97221.17211.00211.40211.4085,38,600
22-Aug-2019222.80225.40218.22222.15222.1565,59,000
21-Aug-2019222.01223.22217.60220.83220.8377,94,300
20-Aug-2019227.62229.09224.54225.86225.8641,25,200
19-Aug-2019224.21227.83221.70226.83226.8353,09,600
16-Aug-2019216.66222.24216.02219.94219.9450,98,500
15-Aug-2019220.86221.56211.55215.64215.6481,59,600
14-Aug-2019231.21231.50216.69219.62219.6295,62,600
13-Aug-2019228.81236.00227.55235.00235.0048,48,100
12-Aug-2019232.99235.77228.75229.01229.0146,63,900
09-Aug-2019236.05238.96233.81235.01235.0138,98,200
08-Aug-2019234.45239.80232.65238.30238.3052,74,300
07-Aug-2019226.50233.57225.80233.42233.4247,76,500
06-Aug-2019231.88232.50225.75230.75230.7555,64,200
05-Aug-2019229.60231.37225.78228.32228.3270,28,300
02-Aug-2019231.35236.27229.23234.34234.3461,36,500
01-Aug-2019242.65244.51231.77233.85233.8582,59,500
31-Jul-2019243.00246.68236.65241.61241.6191,78,200
30-Jul-2019232.90243.36232.18242.26242.2681,09,000
29-Jul-2019227.09235.94226.03235.77235.7792,73,300
26-Jul-2019226.92230.26222.25228.04228.041,00,27,700
25-Jul-2019233.50234.50225.55228.82228.822,24,18,300
24-Jul-2019259.17266.07258.16264.88264.881,10,72,800
23-Jul-2019256.71260.48254.50260.17260.1750,23,100
22-Jul-2019258.75262.15254.19255.68255.6868,42,400
19-Jul-2019255.69259.96254.62258.18258.1870,48,400
18-Jul-2019255.05255.75251.89253.54253.5447,64,500
17-Jul-2019255.67258.31253.35254.86254.8697,64,700
16-Jul-2019249.30253.53247.93252.38252.3881,49,000
15-Jul-2019248.00254.42244.86253.50253.501,10,00,100
12-Jul-2019239.75245.38239.71245.08245.0892,00,500
11-Jul-2019238.14241.50235.80238.60238.6075,14,400
10-Jul-2019234.15238.94233.14238.92238.9291,45,700
09-Jul-2019228.97231.00227.28230.06230.0661,90,800
08-Jul-2019231.24232.25228.66230.34230.3458,80,500
05-Jul-2019234.57235.45230.80233.10233.1070,65,700
03-Jul-2019239.39241.57234.51234.90234.901,42,01,100
02-Jul-2019228.89229.15222.22224.55224.5592,59,000
01-Jul-2019230.21233.10226.28227.17227.1782,38,000
28-Jun-2019220.99225.17220.80223.46223.4668,51,400
27-Jun-2019219.45222.90217.35222.84222.8463,39,700
26-Jun-2019220.31227.23218.10219.27219.2785,07,200
25-Jun-2019224.39225.34219.49219.76219.7661,82,100
24-Jun-2019223.24225.86221.02223.64223.6457,50,800
21-Jun-2019216.22222.18215.50221.86221.8682,02,100
20-Jun-2019223.00226.90216.35219.62219.621,18,63,500
19-Jun-2019225.11227.77221.06226.43226.4365,75,100
18-Jun-2019228.72234.74222.56224.74224.741,27,15,800
17-Jun-2019215.48227.00214.27225.03225.031,23,16,800
14-Jun-2019211.25216.65210.40214.92214.9274,33,400
13-Jun-2019210.38214.90207.51213.91213.9181,68,300
12-Jun-2019222.95223.38209.00209.26209.261,51,97,500
11-Jun-2019219.14220.90213.50217.10217.101,16,53,500
10-Jun-2019210.25216.94209.01212.88212.881,05,85,000
07-Jun-2019205.00210.84203.50204.50204.501,60,03,500
06-Jun-2019204.44211.00201.80205.95205.952,02,42,200
05-Jun-2019198.68201.28191.85196.59196.591,35,10,800
04-Jun-2019181.10193.98179.61193.60193.601,38,07,500
03-Jun-2019185.51186.68176.99178.97178.971,30,64,400
31-May-2019185.10189.92184.10185.16185.161,04,06,700
30-May-2019188.75192.26187.02188.22188.2279,26,500
29-May-2019187.10192.39185.04189.86189.861,19,68,600
28-May-2019191.20195.00187.85188.70188.701,03,12,900
24-May-2019199.83199.98188.75190.63190.631,41,36,600
23-May-2019194.34199.47186.22195.49195.492,65,47,100
22-May-2019199.10203.94191.78192.73192.731,86,85,200
21-May-2019197.76207.40196.04205.08205.081,80,03,900
20-May-2019202.80206.00195.25205.36205.362,05,26,200
17-May-2019221.96222.24208.92211.03211.031,77,86,700
16-May-2019229.49231.00226.50228.33228.3374,83,300
15-May-2019229.32232.44225.25231.95231.9572,96,000
14-May-2019229.30234.50228.00232.31232.3172,52,400
13-May-2019232.01232.47224.50227.01227.011,08,34,800
10-May-2019239.75241.99236.02239.52239.5270,08,300
09-May-2019242.00243.68236.94241.98241.9867,11,400
08-May-2019246.94250.60244.20244.84244.8461,76,400
07-May-2019256.80257.21245.10247.06247.061,01,31,400
06-May-2019250.02258.35248.50255.34255.341,08,33,900
03-May-2019243.86256.61243.49255.03255.032,37,06,800
02-May-2019245.52247.13237.72244.10244.101,81,59,300
01-May-2019238.85240.00231.50234.01234.011,07,04,400
30-Apr-2019242.06244.21237.00238.69238.6994,64,600
29-Apr-2019235.86243.98232.17241.47241.471,67,14,500
26-Apr-2019246.50246.68231.13235.14235.142,23,60,700
25-Apr-2019255.00259.00246.07247.63247.632,18,49,400
24-Apr-2019263.85265.32258.00258.66258.661,07,27,500
23-Apr-2019260.15265.60255.75263.90263.901,09,43,900
22-Apr-2019269.00269.68262.48262.75262.751,21,47,100
18-Apr-2019271.23274.84269.75273.26273.2658,76,300
17-Apr-2019274.75274.79268.54271.23271.2351,26,500
16-Apr-2019265.75275.00264.72273.36273.3672,72,900
15-Apr-2019268.63268.88258.63266.38266.381,00,38,600
12-Apr-2019270.22271.95266.83267.70267.7067,46,000
11-Apr-2019268.30270.50265.60268.42268.4298,35,900
10-Apr-2019276.74278.38272.89276.06276.0670,61,300
09-Apr-2019271.65275.00269.61272.31272.3159,04,000
08-Apr-2019277.69281.16270.44273.20273.201,04,10,400
05-Apr-2019269.86276.10266.11274.96274.961,30,38,300
04-Apr-2019261.89271.20260.59267.78267.782,37,20,700
03-Apr-2019287.32296.17287.17291.81291.8179,29,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...