Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,278.80 +1.29 (+0.02%) Dow
38,530.47 -155.85 (-0.40%) Nasdaq
16,813.43 +78.42 (+0.47%) Bitcoin USD
69,193.53 +1,039.97 (+1.53%) CMC Crypto 200
1,499.47 +31.53 (+2.15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 178.35 | 182.64 | 177.25 | 180.23 | 180.23 | 26,911,076 |
| 01 Jun 2024 | - | - | - | - | - | - |
| 01 May 2024 | 182.00 | 187.56 | 167.75 | 178.08 | 178.08 | 1,668,075,800 |
| 01 Apr 2024 | 176.17 | 198.87 | 138.80 | 183.28 | 183.28 | 2,478,540,800 |
| 01 Mar 2024 | 200.52 | 204.52 | 160.51 | 175.79 | 175.79 | 1,898,904,200 |
| 01 Feb 2024 | 188.50 | 205.60 | 175.01 | 201.88 | 201.88 | 2,019,907,700 |
| 01 Jan 2024 | 250.08 | 251.25 | 180.06 | 187.29 | 187.29 | 2,343,784,600 |
| 01 Dec 2023 | 233.14 | 265.13 | 228.20 | 248.48 | 248.48 | 2,294,598,400 |
| 01 Nov 2023 | 204.04 | 252.75 | 197.85 | 240.08 | 240.08 | 2,650,798,400 |
| 01 Oct 2023 | 244.81 | 268.94 | 194.07 | 200.84 | 200.84 | 2,590,570,100 |
| 01 Sept 2023 | 257.26 | 278.98 | 234.58 | 250.22 | 250.22 | 2,439,306,100 |
| 01 Aug 2023 | 266.26 | 266.47 | 212.36 | 258.08 | 258.08 | 2,501,580,900 |
| 01 Jul 2023 | 276.49 | 299.29 | 254.12 | 267.43 | 267.43 | 2,392,089,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.