TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23-Oct-2018263.87297.93262.10294.14294.141,88,93,800
22-Oct-2018260.68261.86252.59260.95260.9556,00,300
19-Oct-2018267.39269.66253.50260.00260.0093,75,500
18-Oct-2018269.29271.00263.00263.91263.9154,21,200
17-Oct-2018282.40282.70265.80271.78271.7886,55,500
16-Oct-2018265.70277.38262.24276.59276.5995,26,400
15-Oct-2018259.06263.28254.54259.59259.5962,00,000
12-Oct-2018261.00261.99252.01258.78258.7872,01,400
11-Oct-2018257.53262.25249.03252.23252.2381,67,700
10-Oct-2018264.61265.51247.77256.88256.881,28,15,300
09-Oct-2018255.25266.77253.30262.80262.801,20,60,600
08-Oct-2018264.52267.76249.00250.56250.561,34,72,700
05-Oct-2018274.65274.88260.00261.95261.951,79,44,500
04-Oct-2018293.95294.00277.67281.83281.8398,14,200
03-Oct-2018303.33304.60291.57294.80294.8079,95,000
02-Oct-2018313.95316.84299.15301.02301.021,17,43,500
01-Oct-2018305.77311.44301.05310.70310.702,17,77,600
28-Sep-2018270.26278.00260.56264.77264.773,36,49,700
27-Sep-2018312.90314.96306.91307.52307.5285,09,100
26-Sep-2018301.91313.89301.11309.58309.5878,43,200
25-Sep-2018300.00304.60296.50300.99300.9944,81,700
24-Sep-2018298.48303.00293.58299.68299.6848,43,000
21-Sep-2018297.70300.58295.37299.10299.1050,50,500
20-Sep-2018303.56305.98293.33298.33298.3373,49,400
19-Sep-2018280.51300.00280.50299.02299.0282,94,900
18-Sep-2018296.69302.64275.50284.96284.961,65,47,500
17-Sep-2018290.04300.87288.13294.84294.8468,87,600
14-Sep-2018288.76297.33286.52295.20295.2067,65,600
13-Sep-2018288.02295.00285.18289.46289.4663,40,300
12-Sep-2018281.44292.50278.65290.54290.541,00,15,400
11-Sep-2018279.47282.00273.55279.44279.4491,70,000
10-Sep-2018273.26286.03271.00285.50285.501,42,83,500
07-Sep-2018260.10268.35252.25263.24263.242,24,91,900
06-Sep-2018284.80291.17278.88280.95280.9574,80,800
05-Sep-2018285.05286.78277.18280.74280.7477,20,800
04-Sep-2018296.94298.19288.00288.95288.9583,50,500
31-Aug-2018302.00305.31298.60301.66301.6653,75,100
30-Aug-2018302.26304.60297.72303.15303.1572,16,700
29-Aug-2018310.27311.85303.69305.01305.0174,47,400
28-Aug-2018318.41318.88311.19311.86311.8676,49,100
27-Aug-2018318.00322.44308.81319.27319.271,30,79,300
24-Aug-2018320.70323.85319.40322.82322.8236,02,600
23-Aug-2018319.14327.32318.10320.10320.1051,47,300
22-Aug-2018320.87323.88314.67321.64321.6459,46,000
21-Aug-2018310.61324.79309.00321.90321.901,31,72,200
20-Aug-2018291.70308.50288.20308.44308.441,74,02,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...