TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Aug-2018310.61324.79309.00318.15318.1579,61,500
20-Aug-2018291.70308.50288.20308.44308.441,73,87,200
17-Aug-2018323.50326.77303.53305.50305.501,89,58,600
16-Aug-2018339.91342.28333.82335.45335.4560,64,000
15-Aug-2018341.91344.49332.14338.69338.6991,01,300
14-Aug-2018358.45359.20347.10347.64347.6469,86,400
13-Aug-2018361.13363.19349.02356.41356.411,04,50,200
10-Aug-2018354.00360.00346.00355.49355.491,15,52,000
09-Aug-2018365.55367.01345.73352.45352.451,71,03,700
08-Aug-2018369.09382.64367.12370.34370.342,45,71,200
07-Aug-2018343.84387.46339.15379.57379.573,08,75,800
06-Aug-2018345.46354.98341.82341.99341.9985,64,300
03-Aug-2018347.81355.00342.53348.17348.171,36,56,500
02-Aug-2018328.44349.99323.16349.54349.542,32,15,000
01-Aug-2018297.99303.00293.00300.84300.841,01,29,400
31-Jul-2018292.25298.32289.07298.14298.1450,76,900
30-Jul-2018295.90296.10286.13290.17290.1768,14,100
27-Jul-2018307.25307.69295.34297.18297.1857,03,300
26-Jul-2018304.85310.70303.64306.65306.6546,30,500
25-Jul-2018296.74309.62294.50308.74308.7470,75,400
24-Jul-2018304.42307.72292.55297.43297.4395,90,800
23-Jul-2018301.84305.50292.86303.20303.201,09,92,900
20-Jul-2018321.23323.24311.71313.58313.5851,62,200
19-Jul-2018316.33323.54314.01320.23320.2359,15,300
18-Jul-2018325.00325.50316.25323.85323.8556,24,200
17-Jul-2018308.81324.74308.50322.69322.6969,96,200
16-Jul-2018311.71315.16306.25310.10310.1078,18,700
13-Jul-2018315.58319.58309.25318.87318.8758,69,800
12-Jul-2018321.43323.23312.77316.71316.7157,21,200
11-Jul-2018315.80321.94315.07318.96318.9648,84,100
10-Jul-2018324.56327.68319.20322.47322.4794,71,500
09-Jul-2018311.99318.52308.00318.51318.5175,96,800
06-Jul-2018304.95312.07302.00308.90308.9088,65,500
05-Jul-2018313.76314.39296.22309.16309.161,74,76,400
03-Jul-2018331.75332.49309.69310.86310.861,22,82,600
02-Jul-2018360.07364.78329.85335.07335.071,87,59,800
29-Jun-2018353.33353.86342.41342.95342.9564,92,400
28-Jun-2018348.66357.02346.11349.93349.9383,98,000
27-Jun-2018345.00350.79339.50344.50344.5083,33,700
26-Jun-2018336.05343.55325.80342.00342.0074,52,500
25-Jun-2018330.12338.47327.50333.01333.0169,31,300
22-Jun-2018351.54352.25332.00333.63333.631,02,66,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...