NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

147.05 -2.88 (-1.92%)
At close: April 19 at 4:00 PM EDT
146.90 -0.15 (-0.10%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 148.97 150.94 146.22 147.05 147.05 86,005,100
Apr 18, 2024 151.25 152.20 148.70 149.93 149.93 96,098,800
Apr 17, 2024 157.64 158.33 153.78 155.45 155.45 82,439,700
Apr 16, 2024 156.74 158.19 153.75 157.11 157.11 97,000,000
Apr 15, 2024 170.24 170.69 161.38 161.48 161.48 100,245,300
Apr 12, 2024 172.34 173.81 170.36 171.05 171.05 64,506,600
Apr 11, 2024 172.55 175.88 168.51 174.60 174.60 94,516,000
Apr 10, 2024 173.04 174.93 170.01 171.76 171.76 84,532,400
Apr 9, 2024 172.91 179.22 171.92 176.88 176.88 103,232,700
Apr 8, 2024 169.34 174.50 167.79 172.98 172.98 104,423,300
Apr 5, 2024 169.08 170.86 160.51 164.90 164.90 141,250,700
Apr 4, 2024 170.07 177.19 168.01 171.11 171.11 123,162,000
Apr 3, 2024 164.02 168.82 163.28 168.38 168.38 82,950,100
Apr 2, 2024 164.75 167.69 163.43 166.63 166.63 116,650,600
Apr 1, 2024 176.17 176.75 170.21 175.22 175.22 81,562,100
Mar 28, 2024 177.45 179.57 175.30 175.79 175.79 77,654,800
Mar 27, 2024 181.41 181.91 176.00 179.83 179.83 81,804,000
Mar 26, 2024 178.58 184.25 177.38 177.67 177.67 113,186,200
Mar 25, 2024 168.76 175.24 168.73 172.63 172.63 74,228,600
Mar 22, 2024 166.69 171.20 166.30 170.83 170.83 75,454,700
Mar 21, 2024 176.39 178.18 171.80 172.82 172.82 73,178,000
Mar 20, 2024 173.00 176.25 170.82 175.66 175.66 83,846,700
Mar 19, 2024 172.36 172.82 167.42 171.32 171.32 77,271,400
Mar 18, 2024 170.02 174.72 165.90 173.80 173.80 108,214,400
Mar 15, 2024 163.16 165.18 160.76 163.57 163.57 96,971,900
Mar 14, 2024 167.77 171.17 160.51 162.50 162.50 126,325,700
Mar 13, 2024 173.05 176.05 169.15 169.48 169.48 106,524,500
Mar 12, 2024 177.77 179.43 172.41 177.54 177.54 87,391,700
Mar 11, 2024 175.45 182.87 174.80 177.77 177.77 85,391,500
Mar 8, 2024 181.50 182.73 174.70 175.34 175.34 85,315,300
Mar 7, 2024 174.35 180.04 173.70 178.65 178.65 102,129,000
Mar 6, 2024 179.99 181.58 173.70 176.54 176.54 107,920,900
Mar 5, 2024 183.05 184.59 177.57 180.74 180.74 119,660,800
Mar 4, 2024 198.73 199.75 186.72 188.14 188.14 134,334,900
Mar 1, 2024 200.52 204.52 198.50 202.64 202.64 82,099,200
Feb 29, 2024 204.18 205.28 198.45 201.88 201.88 85,907,000
Feb 28, 2024 200.42 205.30 198.44 202.04 202.04 99,806,200
Feb 27, 2024 204.04 205.60 198.26 199.73 199.73 108,645,400
Feb 26, 2024 192.29 201.78 192.00 199.40 199.40 111,747,100
Feb 23, 2024 195.31 197.57 191.50 191.97 191.97 78,841,900
Feb 22, 2024 194.00 198.32 191.36 197.41 197.41 92,739,500
Feb 21, 2024 193.36 199.44 191.95 194.77 194.77 103,844,000
Feb 20, 2024 196.13 198.60 189.13 193.76 193.76 104,545,800
Feb 16, 2024 202.06 203.17 197.40 199.95 199.95 111,173,600
Feb 15, 2024 189.16 200.88 188.86 200.45 200.45 120,831,800
Feb 14, 2024 185.30 188.89 183.35 188.71 188.71 81,203,000
Feb 13, 2024 183.99 187.26 182.11 184.02 184.02 86,759,500
Feb 12, 2024 192.11 194.73 187.28 188.13 188.13 95,498,600
Feb 9, 2024 190.18 194.12 189.48 193.57 193.57 84,476,300
Feb 8, 2024 189.00 191.62 185.58 189.56 189.56 83,034,000
Feb 7, 2024 188.18 189.79 182.68 187.58 187.58 111,535,200
Feb 6, 2024 177.21 186.49 177.11 185.10 185.10 122,676,000
Feb 5, 2024 184.26 184.68 175.01 181.06 181.06 134,294,400
Feb 2, 2024 185.04 188.69 182.00 187.91 187.91 110,505,100
Feb 1, 2024 188.50 189.88 184.28 188.86 188.86 91,843,300
Jan 31, 2024 187.00 193.97 185.85 187.29 187.29 103,221,400
Jan 30, 2024 195.33 196.36 190.61 191.59 191.59 109,982,300
Jan 29, 2024 185.63 191.48 183.67 190.93 190.93 125,013,100
Jan 26, 2024 185.50 186.78 182.10 183.25 183.25 107,343,200
Jan 25, 2024 189.70 193.00 180.06 182.63 182.63 198,076,800
Jan 24, 2024 211.88 212.73 206.77 207.83 207.83 123,369,900
Jan 23, 2024 211.30 215.65 207.75 209.14 209.14 106,605,900
Jan 22, 2024 212.26 217.80 206.27 208.80 208.80 117,952,500
Jan 19, 2024 209.99 213.19 207.56 212.19 212.19 102,095,800
Jan 18, 2024 216.88 217.45 208.74 211.88 211.88 108,595,400
Jan 17, 2024 214.86 215.67 212.01 215.55 215.55 103,164,400
Jan 16, 2024 215.10 223.49 212.18 219.91 219.91 115,355,000
Jan 12, 2024 220.08 225.34 217.15 218.89 218.89 122,889,000
Jan 11, 2024 230.57 230.93 225.37 227.22 227.22 105,873,600
Jan 10, 2024 235.10 235.50 231.29 233.94 233.94 91,628,500
Jan 9, 2024 238.11 238.96 232.04 234.96 234.96 96,705,700
Jan 8, 2024 236.14 241.25 235.30 240.45 240.45 85,166,600
Jan 5, 2024 236.86 240.12 234.90 237.49 237.49 92,379,400
Jan 4, 2024 239.25 242.70 237.73 237.93 237.93 102,629,300
Jan 3, 2024 244.98 245.68 236.32 238.45 238.45 121,082,600
Jan 2, 2024 250.08 251.25 244.41 248.42 248.42 104,654,200
Dec 29, 2023 255.10 255.19 247.43 248.48 248.48 100,615,300
Dec 28, 2023 263.66 265.13 252.71 253.18 253.18 113,619,900
Dec 27, 2023 258.35 263.34 257.52 261.44 261.44 106,494,400
Dec 26, 2023 254.49 257.97 252.91 256.61 256.61 86,892,400
Dec 22, 2023 256.76 258.22 251.37 252.54 252.54 93,249,800
Dec 21, 2023 251.90 254.80 248.55 254.50 254.50 109,594,200
Dec 20, 2023 256.41 259.84 247.00 247.14 247.14 125,097,000
Dec 19, 2023 253.48 258.34 253.01 257.22 257.22 106,737,400
Dec 18, 2023 253.78 258.74 251.36 252.08 252.08 116,416,500
Dec 15, 2023 251.21 254.13 248.30 253.50 253.50 135,720,800
Dec 14, 2023 241.22 253.88 240.79 251.05 251.05 160,829,200
Dec 13, 2023 234.19 240.30 228.20 239.29 239.29 146,286,300
Dec 12, 2023 238.55 238.99 233.87 237.01 237.01 95,328,300
Dec 11, 2023 242.74 243.44 237.45 239.74 239.74 97,913,900
Dec 8, 2023 240.27 245.27 239.27 243.84 243.84 102,980,100
Dec 7, 2023 241.55 244.08 236.98 242.64 242.64 107,142,300
Dec 6, 2023 242.92 246.57 239.17 239.37 239.37 126,436,200
Dec 5, 2023 233.87 246.66 233.70 238.72 238.72 137,971,100
Dec 4, 2023 235.75 239.37 233.29 235.58 235.58 104,099,800
Dec 1, 2023 233.14 240.19 231.90 238.83 238.83 121,173,500
Nov 30, 2023 245.14 245.22 236.91 240.08 240.08 132,353,200
Nov 29, 2023 249.21 252.75 242.76 244.14 244.14 135,401,300
Nov 28, 2023 236.68 247.00 234.01 246.72 246.72 148,549,900
Nov 27, 2023 236.89 238.33 232.10 236.08 236.08 112,031,800
Nov 24, 2023 233.75 238.75 232.33 235.45 235.45 65,125,200
Nov 22, 2023 242.04 244.01 231.40 234.21 234.21 117,950,600
Nov 21, 2023 235.04 243.62 233.34 241.20 241.20 122,288,000
Nov 20, 2023 234.04 237.10 231.02 235.60 235.60 116,320,100
Nov 17, 2023 232.00 237.39 226.54 234.30 234.30 142,532,800
Nov 16, 2023 239.49 240.88 230.96 233.59 233.59 136,816,800
Nov 15, 2023 239.29 246.70 236.45 242.84 242.84 150,354,000
Nov 14, 2023 235.03 238.14 230.72 237.41 237.41 149,771,600
Nov 13, 2023 215.60 225.40 211.61 223.71 223.71 140,447,600
Nov 10, 2023 210.03 215.38 205.69 214.65 214.65 130,994,000
Nov 9, 2023 219.75 220.80 206.68 209.98 209.98 142,110,500
Nov 8, 2023 223.15 224.15 217.64 222.11 222.11 106,584,800
Nov 7, 2023 219.98 223.12 215.72 222.18 222.18 116,900,100
Nov 6, 2023 223.98 226.32 215.00 219.27 219.27 117,335,800
Nov 3, 2023 221.15 226.37 218.40 219.96 219.96 119,281,000
Nov 2, 2023 212.97 219.20 211.45 218.51 218.51 125,987,600
Nov 1, 2023 204.04 205.99 197.85 205.66 205.66 121,661,700
Oct 31, 2023 196.12 202.80 194.07 200.84 200.84 118,068,300
Oct 30, 2023 209.28 210.88 194.67 197.36 197.36 136,448,200
Oct 27, 2023 210.60 212.41 205.77 207.30 207.30 94,881,200
Oct 26, 2023 211.32 214.80 204.88 205.76 205.76 115,112,600
Oct 25, 2023 215.88 220.10 212.20 212.42 212.42 107,065,100
Oct 24, 2023 216.50 222.05 214.11 216.52 216.52 118,231,100
Oct 23, 2023 210.00 216.98 202.51 212.08 212.08 150,683,400
Oct 20, 2023 217.01 218.86 210.42 211.99 211.99 137,734,000
Oct 19, 2023 225.95 230.61 216.78 220.11 220.11 170,772,700
Oct 18, 2023 252.70 254.63 242.08 242.68 242.68 125,147,800
Oct 17, 2023 250.10 257.18 247.08 254.85 254.85 93,562,900
Oct 16, 2023 250.05 255.40 248.48 253.92 253.92 88,917,200
Oct 13, 2023 258.90 259.60 250.22 251.12 251.12 102,073,800
Oct 12, 2023 262.92 265.41 256.63 258.87 258.87 111,508,100
Oct 11, 2023 266.20 268.60 260.90 262.99 262.99 103,706,300
Oct 10, 2023 257.75 268.94 257.65 263.62 263.62 122,656,000
Oct 9, 2023 255.31 261.36 252.05 259.67 259.67 101,377,900
Oct 6, 2023 253.98 261.65 250.65 260.53 260.53 117,947,000
Oct 5, 2023 260.00 263.60 256.25 260.05 260.05 119,159,200
Oct 4, 2023 248.14 261.86 247.60 261.16 261.16 129,721,600
Oct 3, 2023 248.61 250.02 244.45 246.53 246.53 101,985,300
Oct 2, 2023 244.81 254.28 242.62 251.60 251.60 123,810,400
Sep 29, 2023 250.00 254.77 246.35 250.22 250.22 128,346,200
Sep 28, 2023 240.02 247.55 238.65 246.38 246.38 117,058,900
Sep 27, 2023 244.26 245.33 234.58 240.50 240.50 136,597,200
Sep 26, 2023 242.98 249.55 241.66 244.12 244.12 101,993,600
Sep 25, 2023 243.38 247.10 238.31 246.99 246.99 104,636,600
Sep 22, 2023 257.40 257.79 244.48 244.88 244.88 127,524,100
Sep 21, 2023 257.85 260.86 254.21 255.70 255.70 119,531,000
Sep 20, 2023 267.04 273.93 262.46 262.59 262.59 122,514,600
Sep 19, 2023 264.35 267.85 261.20 266.50 266.50 103,704,000
Sep 18, 2023 271.16 271.44 263.76 265.28 265.28 101,543,300
Sep 15, 2023 277.55 278.98 271.00 274.39 274.39 133,422,800
Sep 14, 2023 271.32 276.71 270.42 276.04 276.04 107,709,800
Sep 13, 2023 270.07 274.98 268.10 271.30 271.30 111,673,700
Sep 12, 2023 270.76 278.39 266.60 267.48 267.48 135,999,900
Sep 11, 2023 264.27 274.85 260.61 273.58 273.58 174,667,900
Sep 8, 2023 251.22 256.52 246.67 248.50 248.50 118,367,700
Sep 7, 2023 245.07 252.81 243.27 251.49 251.49 115,312,900
Sep 6, 2023 255.14 255.39 245.06 251.92 251.92 116,959,800
Sep 5, 2023 245.00 258.00 244.86 256.49 256.49 129,469,600
Sep 1, 2023 257.26 259.08 242.01 245.01 245.01 132,272,500
Aug 31, 2023 255.98 261.18 255.05 258.08 258.08 108,861,700
Aug 30, 2023 254.20 260.51 250.59 256.90 256.90 121,988,400
Aug 29, 2023 238.58 257.48 237.77 257.18 257.18 134,047,600
Aug 28, 2023 242.58 244.38 235.35 238.82 238.82 107,673,700
Aug 25, 2023 231.31 239.00 230.35 238.59 238.59 106,612,200
Aug 24, 2023 238.66 238.92 228.18 230.04 230.04 99,777,400
Aug 23, 2023 229.34 238.98 229.29 236.86 236.86 101,077,600
Aug 22, 2023 240.25 240.82 229.55 233.19 233.19 130,597,900
Aug 21, 2023 221.55 232.13 220.58 231.28 231.28 135,702,700
Aug 18, 2023 214.12 217.58 212.36 215.49 215.49 135,813,700
Aug 17, 2023 226.06 226.74 218.83 219.22 219.22 120,718,400
Aug 16, 2023 228.02 233.97 225.38 225.60 225.60 112,484,500
Aug 15, 2023 238.73 240.50 232.61 232.96 232.96 88,197,600
Aug 14, 2023 235.70 240.66 233.75 239.76 239.76 98,595,300
Aug 11, 2023 241.77 243.79 238.02 242.65 242.65 98,866,600
Aug 10, 2023 245.40 251.80 243.00 245.34 245.34 109,498,600
Aug 9, 2023 250.87 251.10 241.90 242.19 242.19 101,596,300
Aug 8, 2023 247.45 250.92 245.01 249.70 249.70 96,642,200
Aug 7, 2023 251.45 253.65 242.76 251.45 251.45 111,097,900
Aug 4, 2023 260.97 264.77 253.11 253.86 253.86 99,242,600
Aug 3, 2023 252.04 260.49 252.00 259.32 259.32 97,569,100
Aug 2, 2023 255.57 259.52 250.49 254.11 254.11 101,752,900
Aug 1, 2023 266.26 266.47 260.25 261.07 261.07 83,166,000
Jul 31, 2023 267.48 269.08 263.78 267.43 267.43 84,582,200
Jul 28, 2023 259.86 267.25 258.23 266.44 266.44 111,446,000
Jul 27, 2023 268.31 269.13 255.30 255.71 255.71 103,697,300
Jul 26, 2023 263.25 268.04 261.75 264.35 264.35 95,856,200
Jul 25, 2023 272.38 272.90 265.00 265.28 265.28 112,757,300
Jul 24, 2023 255.85 269.85 254.12 269.06 269.06 136,508,500
Jul 21, 2023 268.00 268.00 255.80 260.02 260.02 161,050,100
Jul 20, 2023 279.56 280.93 261.20 262.90 262.90 175,158,300
Jul 19, 2023 296.04 299.29 289.52 291.26 291.26 142,355,400
Jul 18, 2023 290.15 295.26 286.01 293.34 293.34 112,434,700
Jul 17, 2023 286.63 292.23 283.57 290.38 290.38 131,569,600
Jul 14, 2023 277.01 285.30 276.31 281.38 281.38 119,771,100
Jul 13, 2023 274.59 279.45 270.60 277.90 277.90 112,681,500
Jul 12, 2023 276.33 276.52 271.46 271.99 271.99 95,672,100
Jul 11, 2023 268.65 270.90 266.37 269.79 269.79 91,972,400
Jul 10, 2023 276.47 277.52 265.10 269.61 269.61 119,425,400
Jul 7, 2023 278.43 280.78 273.77 274.43 274.43 113,602,000
Jul 6, 2023 278.09 279.97 272.88 276.54 276.54 120,332,100
Jul 5, 2023 278.82 283.85 277.60 282.48 282.48 131,530,900
Jul 3, 2023 276.49 284.25 275.11 279.82 279.82 119,685,900
Jun 30, 2023 260.60 264.45 259.89 261.77 261.77 112,267,600
Jun 29, 2023 258.03 260.74 253.61 257.50 257.50 131,283,400
Jun 28, 2023 249.70 259.88 248.89 256.24 256.24 159,770,800
Jun 27, 2023 243.24 250.39 240.85 250.21 250.21 164,968,200
Jun 26, 2023 250.07 258.37 240.70 241.05 241.05 179,990,600
Jun 23, 2023 259.29 262.45 252.80 256.60 256.60 176,584,100
Jun 22, 2023 250.77 265.00 248.25 264.61 264.61 166,875,900
Jun 21, 2023 275.13 276.99 257.78 259.46 259.46 211,797,100
Jun 20, 2023 261.50 274.75 261.12 274.45 274.45 165,611,200
Jun 16, 2023 258.92 263.60 257.21 260.54 260.54 167,563,700
Jun 15, 2023 248.40 258.95 247.29 255.90 255.90 160,171,200
Jun 14, 2023 260.17 261.57 250.50 256.79 256.79 170,575,500
Jun 13, 2023 253.51 259.68 251.34 258.71 258.71 162,384,300
Jun 12, 2023 247.94 250.97 244.59 249.83 249.83 150,337,900
Jun 9, 2023 249.07 252.42 242.02 244.40 244.40 199,882,300
Jun 8, 2023 224.22 235.23 223.01 234.86 234.86 164,489,700
Jun 7, 2023 228.00 230.83 223.20 224.57 224.57 185,710,800
Jun 6, 2023 216.14 221.91 212.53 221.31 221.31 146,911,600
Jun 5, 2023 217.80 221.29 214.52 217.61 217.61 151,143,100
Jun 2, 2023 210.15 217.25 209.75 213.97 213.97 164,129,000
Jun 1, 2023 202.59 209.80 199.37 207.52 207.52 148,029,900
May 31, 2023 199.78 203.95 195.12 203.93 203.93 150,711,700
May 30, 2023 200.10 204.48 197.53 201.16 201.16 128,818,700
May 26, 2023 184.62 198.60 184.53 193.17 193.17 162,061,500
May 25, 2023 186.54 186.78 180.58 184.47 184.47 96,870,700
May 24, 2023 182.23 184.22 178.22 182.90 182.90 137,605,100
May 23, 2023 186.20 192.96 185.26 185.77 185.77 156,952,100
May 22, 2023 180.70 189.32 180.11 188.87 188.87 132,001,400
May 19, 2023 177.17 181.95 176.31 180.14 180.14 136,024,200
May 18, 2023 174.22 177.06 172.45 176.89 176.89 109,520,300
May 17, 2023 168.41 174.50 167.19 173.86 173.86 125,473,600
May 16, 2023 165.65 169.52 164.35 166.52 166.52 98,288,800
May 15, 2023 167.66 169.76 164.55 166.35 166.35 105,592,500
May 12, 2023 176.07 177.38 167.23 167.98 167.98 157,577,100
May 11, 2023 168.70 173.57 166.79 172.08 172.08 103,889,900
May 10, 2023 172.55 174.43 166.68 168.54 168.54 119,840,700
May 9, 2023 168.95 169.82 166.56 169.15 169.15 88,965,000
May 8, 2023 173.72 173.80 169.19 171.79 171.79 112,249,400
May 5, 2023 163.97 170.79 163.51 170.06 170.06 107,440,900
May 4, 2023 162.71 162.95 159.65 161.20 161.20 95,108,500
May 3, 2023 160.01 165.00 159.91 160.61 160.61 119,728,000
May 2, 2023 161.88 165.49 158.93 160.31 160.31 128,259,700
May 1, 2023 163.17 163.28 158.83 161.83 161.83 109,015,000
Apr 28, 2023 160.90 165.00 157.32 164.31 164.31 122,515,800
Apr 27, 2023 152.64 160.48 152.37 160.19 160.19 127,015,200
Apr 26, 2023 160.29 160.67 153.14 153.75 153.75 153,364,100
Apr 25, 2023 159.82 163.47 158.75 160.67 160.67 121,999,300
Apr 24, 2023 164.65 165.65 158.61 162.55 162.55 140,006,600
Apr 21, 2023 164.80 166.00 161.32 165.08 165.08 123,539,000
Apr 20, 2023 166.17 169.70 160.56 162.99 162.99 210,970,800

Related Tickers

RIVN Rivian Automotive, Inc.
8.63
-2.27%
 
NIO NIO Inc.
3.8000
-5.00%
 
LCID Lucid Group, Inc.
2.4500
+0.41%
 
F Ford Motor Company
12.14
+0.66%
 
XPEV XPeng Inc.
6.93
-3.35%
 
GM General Motors Company
42.37
-0.16%
 
VFS VinFast Auto Ltd.
2.5200
-7.01%
 
FSRN Fisker Inc.
0.0447
-14.37%
 
LI Li Auto Inc.
26.38
-9.60%
 
TM Toyota Motor Corporation
228.72
-1.35%