Singapore markets close in 1 hour

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.88-0.16 (-0.08%)
At close: 04:00PM EST
200.92 -0.96 (-0.48%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024204.18205.28198.45201.88201.8885,716,500
28 Feb 2024200.42205.30198.44202.04202.0499,806,200
27 Feb 2024204.04205.60198.26199.73199.73108,645,400
26 Feb 2024192.29201.78192.00199.40199.40111,747,100
23 Feb 2024195.31197.57191.50191.97191.9778,670,300
22 Feb 2024194.00198.32191.36197.41197.4192,739,500
21 Feb 2024193.36199.44191.95194.77194.77103,844,000
20 Feb 2024196.13198.60189.13193.76193.76104,545,800
16 Feb 2024202.06203.17197.40199.95199.95111,173,600
15 Feb 2024189.16200.88188.86200.45200.45120,831,800
14 Feb 2024185.30188.89183.35188.71188.7181,203,000
13 Feb 2024183.99187.26182.11184.02184.0286,759,500
12 Feb 2024192.11194.73187.28188.13188.1395,498,600
09 Feb 2024190.18194.12189.48193.57193.5784,476,300
08 Feb 2024189.00191.62185.58189.56189.5683,034,000
07 Feb 2024188.18189.79182.68187.58187.58111,535,200
06 Feb 2024177.21186.49177.11185.10185.10122,676,000
05 Feb 2024184.26184.68175.01181.06181.06134,294,400
02 Feb 2024185.04188.69182.00187.91187.91110,505,100
01 Feb 2024188.50189.88184.28188.86188.8691,843,300
31 Jan 2024187.00193.97185.85187.29187.29103,221,400
30 Jan 2024195.33196.36190.61191.59191.59109,982,300
29 Jan 2024185.63191.48183.67190.93190.93125,013,100
26 Jan 2024185.50186.78182.10183.25183.25107,343,200
25 Jan 2024189.70193.00180.06182.63182.63198,076,800
24 Jan 2024211.88212.73206.77207.83207.83123,369,900
23 Jan 2024211.30215.65207.75209.14209.14106,605,900
22 Jan 2024212.26217.80206.27208.80208.80117,952,500
19 Jan 2024209.99213.19207.56212.19212.19102,095,800
18 Jan 2024216.88217.45208.74211.88211.88108,595,400
17 Jan 2024214.86215.67212.01215.55215.55103,164,400
16 Jan 2024215.10223.49212.18219.91219.91115,355,000
12 Jan 2024220.08225.34217.15218.89218.89122,889,000
11 Jan 2024230.57230.93225.37227.22227.22105,873,600
10 Jan 2024235.10235.50231.29233.94233.9491,628,500
09 Jan 2024238.11238.96232.04234.96234.9696,705,700
08 Jan 2024236.14241.25235.30240.45240.4585,166,600
05 Jan 2024236.86240.12234.90237.49237.4992,379,400
04 Jan 2024239.25242.70237.73237.93237.93102,629,300
03 Jan 2024244.98245.68236.32238.45238.45121,082,600
02 Jan 2024250.08251.25244.41248.42248.42104,654,200
29 Dec 2023255.10255.19247.43248.48248.48100,615,300
28 Dec 2023263.66265.13252.71253.18253.18113,619,900
27 Dec 2023258.35263.34257.52261.44261.44106,494,400
26 Dec 2023254.49257.97252.91256.61256.6186,892,400
22 Dec 2023256.76258.22251.37252.54252.5493,249,800
21 Dec 2023251.90254.80248.55254.50254.50109,594,200
20 Dec 2023256.41259.84247.00247.14247.14125,097,000
19 Dec 2023253.48258.34253.01257.22257.22106,737,400
18 Dec 2023253.78258.74251.36252.08252.08116,416,500
15 Dec 2023251.21254.13248.30253.50253.50135,720,800
14 Dec 2023241.22253.88240.79251.05251.05160,829,200
13 Dec 2023234.19240.30228.20239.29239.29146,286,300
12 Dec 2023238.55238.99233.87237.01237.0195,328,300
11 Dec 2023242.74243.44237.45239.74239.7497,913,900
08 Dec 2023240.27245.27239.27243.84243.84102,980,100
07 Dec 2023241.55244.08236.98242.64242.64107,142,300
06 Dec 2023242.92246.57239.17239.37239.37126,436,200
05 Dec 2023233.87246.66233.70238.72238.72137,971,100
04 Dec 2023235.75239.37233.29235.58235.58104,099,800
01 Dec 2023233.14240.19231.90238.83238.83121,173,500
30 Nov 2023245.14245.22236.91240.08240.08132,353,200
29 Nov 2023249.21252.75242.76244.14244.14135,401,300
28 Nov 2023236.68247.00234.01246.72246.72148,549,900
27 Nov 2023236.89238.33232.10236.08236.08112,031,800
24 Nov 2023233.75238.75232.33235.45235.4565,125,200
22 Nov 2023242.04244.01231.40234.21234.21117,950,600
21 Nov 2023235.04243.62233.34241.20241.20122,288,000
20 Nov 2023234.04237.10231.02235.60235.60116,320,100
17 Nov 2023232.00237.39226.54234.30234.30142,532,800
16 Nov 2023239.49240.88230.96233.59233.59136,816,800
15 Nov 2023239.29246.70236.45242.84242.84150,354,000
14 Nov 2023235.03238.14230.72237.41237.41149,771,600
13 Nov 2023215.60225.40211.61223.71223.71140,447,600
10 Nov 2023210.03215.38205.69214.65214.65130,994,000
09 Nov 2023219.75220.80206.68209.98209.98142,110,500
08 Nov 2023223.15224.15217.64222.11222.11106,584,800
07 Nov 2023219.98223.12215.72222.18222.18116,900,100
06 Nov 2023223.98226.32215.00219.27219.27117,335,800
03 Nov 2023221.15226.37218.40219.96219.96119,281,000
02 Nov 2023212.97219.20211.45218.51218.51125,987,600
01 Nov 2023204.04205.99197.85205.66205.66121,661,700
31 Oct 2023196.12202.80194.07200.84200.84118,068,300
30 Oct 2023209.28210.88194.67197.36197.36136,448,200
27 Oct 2023210.60212.41205.77207.30207.3094,881,200
26 Oct 2023211.32214.80204.88205.76205.76115,112,600
25 Oct 2023215.88220.10212.20212.42212.42107,065,100
24 Oct 2023216.50222.05214.11216.52216.52118,231,100
23 Oct 2023210.00216.98202.51212.08212.08150,683,400
20 Oct 2023217.01218.86210.42211.99211.99137,734,000
19 Oct 2023225.95230.61216.78220.11220.11170,772,700
18 Oct 2023252.70254.63242.08242.68242.68125,147,800
17 Oct 2023250.10257.18247.08254.85254.8593,562,900
16 Oct 2023250.05255.40248.48253.92253.9288,917,200
13 Oct 2023258.90259.60250.22251.12251.12102,073,800
12 Oct 2023262.92265.41256.63258.87258.87111,508,100
11 Oct 2023266.20268.60260.90262.99262.99103,706,300
10 Oct 2023257.75268.94257.65263.62263.62122,656,000
09 Oct 2023255.31261.36252.05259.67259.67101,377,900
06 Oct 2023253.98261.65250.65260.53260.53117,947,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...