TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22-Jun-2018351.54352.25332.00333.63333.631,02,37,500
21-Jun-2018362.00366.21346.27347.51347.5179,67,100
20-Jun-2018358.04364.38352.00362.22362.2283,83,700
19-Jun-2018365.16370.00346.25352.55352.551,27,61,900
18-Jun-2018355.40373.73354.50370.83370.831,20,73,200
15-Jun-2018353.84364.67351.25358.17358.171,08,48,300
14-Jun-2018347.63358.75346.60357.72357.721,09,81,000
13-Jun-2018346.71347.20339.80344.78344.7894,69,800
12-Jun-2018344.70354.97338.00342.77342.772,23,47,400
11-Jun-2018322.51334.66322.50332.10332.101,31,83,500
08-Jun-2018319.00324.48317.15317.66317.6682,05,200
07-Jun-2018316.15330.00313.58316.09316.091,43,45,300
06-Jun-2018300.50322.17297.48319.50319.501,87,67,300
05-Jun-2018297.70297.80286.74291.13291.1359,95,200
04-Jun-2018294.34299.00293.55296.74296.7447,67,300
01-Jun-2018285.86291.95283.84291.82291.8254,11,400
31-May-2018287.21290.37282.93284.73284.7359,19,700
30-May-2018283.29295.01281.60291.72291.7274,89,700
29-May-2018278.51286.50276.15283.76283.7656,51,100
25-May-2018277.63279.64275.61278.85278.8538,75,100
24-May-2018278.40281.11274.89277.85277.8541,93,000
23-May-2018277.76279.91274.00279.07279.0759,53,100
22-May-2018287.76288.00273.42275.01275.0189,45,800
21-May-2018281.33291.49281.30284.49284.4991,82,600
18-May-2018284.65284.65274.00276.82276.8272,51,900
17-May-2018285.90289.19283.97284.54284.5444,20,600
16-May-2018283.83288.81281.56286.48286.4856,74,000
15-May-2018285.01286.96280.50284.18284.1895,19,200
14-May-2018303.32304.94291.62291.97291.9772,86,800
11-May-2018307.70308.88299.08301.06301.0646,79,600
10-May-2018307.50312.99304.11305.02305.0256,51,600
09-May-2018300.41307.01300.05306.85306.8557,27,400
08-May-2018300.80307.75299.00301.97301.9759,30,000
07-May-2018297.50305.96295.17302.77302.7786,78,200
04-May-2018283.00296.86279.52294.09294.0985,69,400
03-May-2018278.79288.04275.23284.45284.451,73,52,100
02-May-2018298.57306.85297.78301.15301.1589,70,400
01-May-2018293.51300.82293.22299.92299.9246,25,600
30-Apr-2018293.61298.73292.50293.90293.9042,28,200
27-Apr-2018285.37294.47283.83294.08294.0843,64,600
26-Apr-2018278.75285.79276.50285.48285.4843,56,000
25-Apr-2018283.50285.16277.25280.69280.6940,13,600
24-Apr-2018285.00287.09278.46283.46283.4656,85,300
23-Apr-2018291.29291.62282.33283.37283.3748,93,400
20-Apr-2018295.17299.98289.75290.24290.2456,27,900
19-Apr-2018291.08301.01288.55300.08300.0860,90,600
18-Apr-2018291.08300.24288.16293.35293.3565,57,700
17-Apr-2018288.87292.17282.51287.69287.6970,00,000
16-Apr-2018299.00299.66289.01291.21291.2163,38,500
13-Apr-2018303.60303.95295.98300.34300.3473,27,200
12-Apr-2018302.32303.95293.68294.08294.0876,08,800
11-Apr-2018300.74308.98299.66300.93300.9374,82,900
10-Apr-2018298.97307.10293.68304.70304.701,09,89,800
09-Apr-2018300.37309.50289.21289.66289.661,02,49,800
06-Apr-2018301.00309.28295.50299.30299.301,35,20,300
05-Apr-2018289.34306.26288.20305.72305.721,91,21,100
04-Apr-2018252.78288.37252.00286.94286.941,98,96,700
03-Apr-2018269.82273.35254.49267.53267.531,88,44,400
02-Apr-2018256.26260.33244.59252.48252.481,61,14,000
29-Mar-2018256.49270.96248.21266.13266.131,51,70,700
28-Mar-2018264.58268.68252.10257.78257.782,10,01,400
27-Mar-2018304.00304.27277.18279.18279.181,38,72,000
26-Mar-2018307.34307.59291.36304.18304.1883,75,200
23-Mar-2018311.25311.25300.45301.54301.5466,54,900
22-Mar-2018313.89318.82308.18309.10309.1049,39,800
21-Mar-2018310.25322.44310.19316.53316.5359,58,400
20-Mar-2018314.87316.25308.76310.55310.5547,64,300
19-Mar-2018316.50320.75309.67313.56313.5674,84,300
16-Mar-2018322.93327.40319.07321.35321.3561,17,300
15-Mar-2018329.38332.85321.10325.60325.6065,64,800
14-Mar-2018336.76339.81323.93326.63326.6379,67,400
13-Mar-2018328.61347.21326.50341.84341.8459,65,800
12-Mar-2018328.61347.21326.50345.51345.5182,64,000
09-Mar-2018324.10328.49322.37327.17327.1755,06,800
08-Mar-2018332.86333.30326.27329.10329.1035,66,200
07-Mar-2018325.44332.50321.74332.30332.3050,07,300
06-Mar-2018333.75336.37327.03328.20328.2042,85,700
05-Mar-2018332.39337.75329.29333.35333.3538,23,800
02-Mar-2018326.98335.22322.97335.12335.1250,92,800
01-Mar-2018345.01348.67330.07330.93330.9368,85,600
28-Feb-2018352.57355.24342.22343.06343.0660,69,700
27-Feb-2018356.25359.99350.01350.99350.9947,97,400
26-Feb-2018353.50359.00352.36357.42357.4243,40,000
23-Feb-2018347.83354.99347.10352.05352.0558,17,400
22-Feb-2018335.53347.44334.75346.17346.1769,69,800
21-Feb-2018336.03339.69333.17333.30333.3032,19,600
20-Feb-2018334.47340.84331.50334.77334.7740,09,400
16-Feb-2018332.50343.12331.64335.49335.4956,42,600
15-Feb-2018324.50334.12322.40334.07334.0759,12,900
14-Feb-2018320.84326.17318.52322.31322.3139,50,700
13-Feb-2018315.02324.19312.51323.66323.6645,60,200
12-Feb-2018316.13318.08306.25315.73315.7362,27,800
09-Feb-2018319.93320.98294.76310.42310.421,29,33,700
08-Feb-2018343.31348.62314.60315.23315.231,03,14,600
07-Feb-2018338.99346.00335.66345.00345.0069,69,200
06-Feb-2018325.21336.22323.50333.97333.9750,88,400
05-Feb-2018337.97344.47333.00333.13333.1344,64,100
02-Feb-2018348.44351.95340.51343.75343.7537,04,800
01-Feb-2018351.00359.66348.63349.25349.2541,97,700
31-Jan-2018347.51356.19345.19354.31354.3162,14,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...