TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Jun-2019225.11227.77221.07226.43226.4363,66,985
18-Jun-2019228.72234.74222.56224.74224.741,26,68,900
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
02-Apr-2019288.30289.44283.88285.88285.8854,78,900
01-Apr-2019282.62289.20281.28289.18289.1881,10,400
29-Mar-2019278.70280.16274.50279.86279.8659,91,300
28-Mar-2019277.16280.33275.10278.62278.6267,74,100
27-Mar-2019268.75275.37268.18274.83274.8387,79,200
26-Mar-2019264.44270.26264.43267.77267.7773,50,900
25-Mar-2019259.71263.18254.46260.42260.421,02,15,000
22-Mar-2019272.58272.80264.00264.53264.5387,45,600
21-Mar-2019272.60276.45268.45274.02274.0259,47,100
20-Mar-2019269.69274.97266.30273.60273.6069,08,200
19-Mar-2019267.50273.30263.46267.47267.471,18,00,600
18-Mar-2019276.00278.05267.30269.49269.491,02,81,000
15-Mar-2019283.51283.72274.40275.43275.431,47,85,500
14-Mar-2019292.45295.39288.29289.96289.9671,03,400
13-Mar-2019283.90291.99282.70288.96288.9668,44,700
12-Mar-2019286.49288.07281.06283.36283.3675,04,100
11-Mar-2019283.52291.28280.50290.92290.9273,92,300
08-Mar-2019276.91285.59275.89284.14284.1488,19,600
07-Mar-2019278.84284.70274.25276.59276.5994,20,000
06-Mar-2019276.48281.51274.39276.24276.241,03,35,500
05-Mar-2019282.00284.00270.10276.54276.541,87,64,700
04-Mar-2019298.12299.00282.78285.36285.361,70,96,800
01-Mar-2019306.94307.13291.90294.79294.792,29,11,400
28-Feb-2019318.92320.00310.81319.88319.881,05,20,700
27-Feb-2019301.78316.30300.55314.74314.741,11,83,900
26-Feb-2019292.22302.01288.77297.86297.8685,82,500
25-Feb-2019297.91302.90297.00298.77298.7766,26,500
22-Feb-2019294.49296.50292.10294.71294.7157,40,600
21-Feb-2019301.81303.24290.50291.23291.2389,09,200
20-Feb-2019304.41306.30299.00302.56302.5671,42,100
19-Feb-2019306.56311.54305.47305.64305.6441,68,400
15-Feb-2019304.50308.00303.90307.88307.8839,04,900
14-Feb-2019303.38306.77301.00303.77303.7752,00,800
13-Feb-2019312.35312.75305.57308.17308.1751,41,600
12-Feb-2019316.20318.19309.62311.81311.8155,17,600
11-Feb-2019311.60318.60310.50312.84312.8471,29,700
08-Feb-2019306.83307.45298.50305.80305.8058,44,200
07-Feb-2019313.30314.70303.00307.51307.5165,20,600
06-Feb-2019319.59324.24315.62317.22317.2250,38,500
05-Feb-2019312.49322.44312.25321.35321.3567,42,800
04-Feb-2019312.98315.30301.88312.89312.8973,52,100
01-Feb-2019305.42316.10303.50312.21312.2172,83,400
31-Jan-2019301.00311.56294.00307.02307.021,25,69,200
30-Jan-2019300.45309.00298.49308.77308.771,12,50,300
29-Jan-2019295.27298.56291.80297.46297.4646,21,700
28-Jan-2019292.91297.46287.75296.38296.3864,23,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...