TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28-Jan-2020568.49576.81558.08566.90566.901,17,27,700
27-Jan-2020541.99564.44539.28558.02558.021,36,08,100
24-Jan-2020570.63573.86554.26564.82564.821,43,53,600
23-Jan-2020564.25582.00555.60572.20572.201,96,51,000
22-Jan-2020571.89594.50559.10569.56569.563,13,69,000
21-Jan-2020530.25548.58528.41547.20547.201,78,03,500
17-Jan-2020507.61515.67503.16510.50510.501,36,29,100
16-Jan-2020493.75514.46492.17513.49513.492,17,36,700
15-Jan-2020529.76537.84516.79518.50518.501,73,68,800
14-Jan-2020544.26547.41524.90537.92537.922,89,96,200
13-Jan-2020493.50525.63492.00524.86524.862,65,17,600
10-Jan-2020481.79484.94473.70478.15478.151,29,59,500
09-Jan-2020497.10498.80472.87481.34481.342,84,40,400
08-Jan-2020473.70498.49468.23492.14492.143,11,44,300
07-Jan-2020461.40471.63453.36469.06469.061,78,82,100
06-Jan-2020440.47451.56440.00451.54451.541,01,33,000
03-Jan-2020440.50454.00436.92443.01443.011,77,78,500
02-Jan-2020424.50430.70421.71430.26430.2695,32,100
31-Dec-2019405.00421.29402.08418.33418.331,02,85,700
30-Dec-2019428.79429.00409.26414.70414.701,25,86,400
27-Dec-2019435.00435.31426.11430.38430.3899,45,700
26-Dec-2019427.91433.48426.35430.94430.941,06,33,900
24-Dec-2019418.36425.47412.69425.25425.2580,54,700
23-Dec-2019411.78422.01410.00419.22419.221,33,19,600
20-Dec-2019410.29413.00400.19405.59405.591,47,52,700
19-Dec-2019397.32406.85396.50404.04404.041,81,07,100
18-Dec-2019380.63395.22380.58393.15393.151,41,21,000
17-Dec-2019378.99385.50375.90378.99378.9984,96,800
16-Dec-2019362.55383.61362.50381.50381.501,81,74,200
13-Dec-2019361.05365.21354.64358.39358.3965,70,900
12-Dec-2019354.92362.74353.23359.68359.6877,63,900
11-Dec-2019351.88357.19351.09352.70352.7068,97,800
10-Dec-2019339.96350.73339.31348.84348.8488,28,300
09-Dec-2019336.59344.45335.08339.53339.5390,23,100
06-Dec-2019335.00338.86334.77335.89335.8976,12,400
05-Dec-2019332.83334.42327.25330.37330.3737,24,600
04-Dec-2019337.75337.86332.85333.03333.0355,33,000
03-Dec-2019332.62337.91332.19336.20336.2065,73,700
02-Dec-2019329.40336.38328.69334.87334.8760,74,500
29-Nov-2019331.11331.26327.50329.94329.9424,65,600
27-Nov-2019331.12333.93328.57331.29331.2955,55,600
26-Nov-2019335.27335.50327.10328.92328.9279,47,400
25-Nov-2019344.32344.57334.46336.34336.341,23,39,500
22-Nov-2019340.16341.00330.00333.04333.041,68,70,600
21-Nov-2019354.51360.84354.00354.83354.8361,10,000
20-Nov-2019360.00361.20349.57352.22352.2267,25,100
19-Nov-2019351.75359.99347.80359.52359.5277,24,800
18-Nov-2019352.92353.15346.10349.99349.9944,00,400
15-Nov-2019350.64352.80348.36352.17352.1748,09,000
14-Nov-2019346.11353.84342.91349.35349.3564,64,900
13-Nov-2019355.00356.33345.18346.11346.1184,20,100
12-Nov-2019346.90350.37344.04349.93349.9373,59,400
11-Nov-2019343.95349.19342.00345.09345.0999,86,700
08-Nov-2019334.50337.46332.50337.14337.1460,69,200
07-Nov-2019329.14341.50328.02335.54335.541,44,67,300
06-Nov-2019318.00326.72314.50326.58326.5879,40,900
05-Nov-2019319.62323.51316.12317.22317.2269,43,400
04-Nov-2019314.80321.94309.26317.47317.4787,87,000
01-Nov-2019316.32316.48309.80313.31313.3163,83,900
31-Oct-2019313.10319.00313.00314.92314.9250,67,000
30-Oct-2019313.00318.79309.97315.01315.0196,41,800
29-Oct-2019319.99324.30314.75316.22316.221,26,84,300
28-Oct-2019327.54340.84322.60327.71327.711,88,70,300
25-Oct-2019297.72330.00296.11328.13328.133,00,06,100
24-Oct-2019298.37304.93289.20299.68299.682,97,20,900
23-Oct-2019254.50256.14251.35254.68254.6852,61,100
22-Oct-2019254.32258.33250.85255.58255.5846,00,800
21-Oct-2019258.33259.50250.18253.50253.5050,20,300
18-Oct-2019260.70262.80255.10256.95256.9557,49,800
17-Oct-2019262.50264.78260.17261.97261.9747,69,300
16-Oct-2019257.39262.10256.92259.75259.7566,84,100
15-Oct-2019257.70260.00254.12257.89257.8964,32,800
14-Oct-2019247.90258.55247.13256.96256.961,02,05,000
11-Oct-2019247.15251.08246.81247.89247.8984,75,400
10-Oct-2019245.28249.28241.58244.74244.7462,83,300
09-Oct-2019241.32247.30240.65244.53244.5368,94,400
08-Oct-2019235.87243.94234.50240.05240.0586,78,200
07-Oct-2019229.80238.56228.55237.72237.7280,64,200
04-Oct-2019231.61234.78228.07231.43231.4379,95,000
03-Oct-2019231.86234.48224.28233.03233.031,50,84,500
02-Oct-2019243.29244.65239.43243.13243.1356,31,400
01-Oct-2019241.50245.95239.13244.69244.6961,62,600
30-Sep-2019243.00243.98236.11240.87240.8758,79,800
27-Sep-2019242.20248.71238.73242.13242.131,11,16,400
26-Sep-2019230.66243.31227.40242.56242.561,18,84,500
25-Sep-2019224.56228.98218.36228.70228.7094,27,100
24-Sep-2019241.52241.99222.61223.21223.211,28,91,500
23-Sep-2019240.00245.18239.22241.23241.2343,40,200
20-Sep-2019246.49246.95238.16240.62240.6263,53,000
19-Sep-2019246.00247.94244.84246.60246.6047,95,800
18-Sep-2019245.00248.17242.37243.49243.4941,70,200
17-Sep-2019242.47245.60240.37244.79244.7938,65,400
16-Sep-2019246.00247.43241.17242.81242.8147,28,100
13-Sep-2019246.96248.45244.87245.20245.2053,13,100
12-Sep-2019247.70253.50244.40245.87245.8785,81,200
11-Sep-2019237.38248.17236.00247.10247.101,00,42,800
10-Sep-2019230.80235.54228.94235.54235.5448,83,700
09-Sep-2019230.00233.76229.23231.79231.7948,02,700
06-Sep-2019227.20229.64225.17227.45227.4541,89,400
05-Sep-2019222.50229.80220.85229.58229.5873,95,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...