Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,071.80
+47.85(+0.21%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

177.90

+17.63

(+11.00%)

At close: 04:00PM EST

178.02

+0.12

(+0.07%)

After hours:

06:56PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	162.43	180.68	161.17	177.90	177.90	304,879,033
26 Jan 2023	159.97	161.42	154.76	160.27	160.27	234,815,100
25 Jan 2023	141.91	146.41	138.07	144.43	144.43	192,734,300
24 Jan 2023	143.00	146.50	141.10	143.89	143.89	158,699,100
23 Jan 2023	135.87	145.38	134.27	143.75	143.75	203,119,200
20 Jan 2023	128.68	133.51	127.35	133.42	133.42	138,429,900
19 Jan 2023	127.26	129.99	124.31	127.17	127.17	170,291,900
18 Jan 2023	136.56	136.68	127.01	128.78	128.78	195,680,300
17 Jan 2023	125.70	131.70	125.02	131.49	131.49	186,477,000
13 Jan 2023	116.55	122.63	115.60	122.40	122.40	180,439,300
12 Jan 2023	122.56	124.13	117.00	123.56	123.56	169,400,900
11 Jan 2023	122.09	125.95	120.51	123.22	123.22	183,810,800
10 Jan 2023	121.07	122.76	114.92	118.85	118.85	167,642,500
09 Jan 2023	118.96	123.52	117.11	119.77	119.77	190,284,000
06 Jan 2023	103.00	114.39	101.81	113.06	113.06	220,575,900
05 Jan 2023	110.51	111.75	107.16	110.34	110.34	157,986,300
04 Jan 2023	109.11	114.59	107.52	113.64	113.64	180,389,000
03 Jan 2023	118.47	118.80	104.64	108.10	108.10	231,402,800
30 Dec 2022	119.95	124.48	119.75	123.18	123.18	157,304,500
29 Dec 2022	120.39	123.57	117.50	121.82	121.82	221,923,300
28 Dec 2022	110.35	116.27	108.24	112.71	112.71	221,070,500
27 Dec 2022	117.50	119.67	108.76	109.10	109.10	208,643,400
23 Dec 2022	126.37	128.62	121.02	123.15	123.15	166,989,700
22 Dec 2022	136.00	136.63	122.26	125.35	125.35	210,090,300
21 Dec 2022	139.34	141.26	135.89	137.57	137.57	145,417,400
20 Dec 2022	146.05	148.47	137.66	137.80	137.80	159,563,300
19 Dec 2022	154.00	155.25	145.82	149.87	149.87	139,390,600
16 Dec 2022	159.64	160.99	150.04	150.23	150.23	139,032,200
15 Dec 2022	153.44	160.93	153.28	157.67	157.67	122,334,500
14 Dec 2022	159.25	161.62	155.31	156.80	156.80	140,682,300
13 Dec 2022	174.87	175.05	156.91	160.95	160.95	175,862,700
12 Dec 2022	176.10	177.37	167.52	167.82	167.82	109,794,500
09 Dec 2022	173.84	182.50	173.36	179.05	179.05	104,872,300
08 Dec 2022	172.20	175.20	169.06	173.44	173.44	97,624,500
07 Dec 2022	175.03	179.38	172.22	174.04	174.04	84,213,300
06 Dec 2022	181.22	183.65	175.33	179.82	179.82	92,150,800
05 Dec 2022	189.44	191.27	180.55	182.45	182.45	93,122,700
02 Dec 2022	191.78	196.25	191.11	194.86	194.86	73,645,900
01 Dec 2022	197.08	198.92	191.80	194.70	194.70	80,046,200
30 Nov 2022	182.43	194.76	180.63	194.70	194.70	109,186,400
29 Nov 2022	184.99	186.38	178.75	180.83	180.83	83,357,100
28 Nov 2022	179.96	188.50	179.00	182.92	182.92	92,905,200
25 Nov 2022	185.06	185.20	180.63	182.86	182.86	50,672,700
23 Nov 2022	173.57	183.62	172.50	183.20	183.20	109,536,700
22 Nov 2022	168.63	170.92	166.19	169.91	169.91	78,452,300
21 Nov 2022	175.85	176.77	167.54	167.87	167.87	92,882,700
18 Nov 2022	185.05	185.19	176.55	180.19	180.19	76,048,900
17 Nov 2022	183.96	186.16	180.90	183.17	183.17	64,336,000
16 Nov 2022	191.51	192.57	185.66	186.92	186.92	66,567,600
15 Nov 2022	195.88	200.82	192.06	194.42	194.42	91,293,800
14 Nov 2022	192.77	195.73	186.34	190.95	190.95	92,226,600
11 Nov 2022	186.00	196.52	182.59	195.97	195.97	114,403,600
10 Nov 2022	189.90	191.00	180.03	190.72	190.72	132,703,000
09 Nov 2022	190.78	195.89	177.12	177.59	177.59	127,062,700
08 Nov 2022	194.02	195.20	186.75	191.30	191.30	128,803,400
07 Nov 2022	208.65	208.90	196.66	197.08	197.08	93,916,500
04 Nov 2022	222.60	223.80	203.08	207.47	207.47	98,622,200
03 Nov 2022	211.36	221.20	210.14	215.31	215.31	56,538,800
02 Nov 2022	226.04	227.87	214.82	214.98	214.98	63,070,300
01 Nov 2022	234.05	237.40	227.28	227.82	227.82	62,688,800
31 Oct 2022	226.19	229.85	221.94	227.54	227.54	61,554,300
28 Oct 2022	225.40	228.86	216.35	228.52	228.52	69,152,400
27 Oct 2022	229.77	233.81	222.85	225.09	225.09	61,638,800
26 Oct 2022	219.40	230.60	218.20	224.64	224.64	85,012,500
25 Oct 2022	210.10	224.35	210.00	222.42	222.42	96,507,900
24 Oct 2022	205.82	213.50	198.59	211.25	211.25	100,446,800
21 Oct 2022	206.42	214.66	203.80	214.44	214.44	75,713,800
20 Oct 2022	208.28	215.55	202.00	207.28	207.28	117,798,100
19 Oct 2022	219.80	222.93	217.78	222.04	222.04	66,571,500
18 Oct 2022	229.50	229.82	217.25	220.19	220.19	75,891,900
17 Oct 2022	210.04	221.86	209.45	219.35	219.35	79,428,800
14 Oct 2022	224.01	226.26	204.16	204.99	204.99	94,124,500
13 Oct 2022	208.30	222.99	206.22	221.72	221.72	91,483,000
12 Oct 2022	215.33	219.30	211.51	217.24	217.24	66,860,700
11 Oct 2022	220.95	225.75	215.00	216.50	216.50	77,013,200
10 Oct 2022	223.93	226.99	218.36	222.96	222.96	67,925,000
07 Oct 2022	233.94	234.57	222.02	223.07	223.07	83,916,800
06 Oct 2022	239.44	244.58	235.35	238.13	238.13	69,298,400
05 Oct 2022	245.01	246.67	233.27	240.81	240.81	86,982,700
04 Oct 2022	250.52	257.50	242.01	249.44	249.44	109,578,500
03 Oct 2022	254.50	255.16	241.01	242.40	242.40	98,363,500
30 Sept 2022	266.15	275.57	262.47	265.25	265.25	67,726,600
29 Sept 2022	282.76	283.65	265.78	268.21	268.21	77,620,600
28 Sept 2022	283.08	289.00	277.57	287.81	287.81	54,664,800
27 Sept 2022	283.84	288.67	277.51	282.94	282.94	61,925,200
26 Sept 2022	271.83	284.09	270.31	276.01	276.01	58,076,900
23 Sept 2022	283.09	284.50	272.82	275.33	275.33	63,748,400
22 Sept 2022	299.86	301.29	285.82	288.59	288.59	70,545,400
21 Sept 2022	308.29	313.80	300.63	300.80	300.80	62,555,700
20 Sept 2022	306.91	313.33	305.58	308.73	308.73	61,642,800
19 Sept 2022	300.09	309.84	297.80	309.07	309.07	60,231,200
16 Sept 2022	299.61	303.71	295.60	303.35	303.35	87,087,800
15 Sept 2022	301.83	309.12	300.72	303.75	303.75	64,795,500
14 Sept 2022	292.24	306.00	291.64	302.61	302.61	72,628,700
13 Sept 2022	292.90	297.40	290.40	292.13	292.13	68,229,600
12 Sept 2022	300.72	305.49	300.40	304.42	304.42	48,674,600
09 Sept 2022	291.67	299.85	291.25	299.68	299.68	54,338,100
08 Sept 2022	281.30	289.50	279.76	289.26	289.26	53,713,100
07 Sept 2022	273.10	283.84	272.27	283.70	283.70	50,028,900
06 Sept 2022	272.68	275.99	265.74	274.42	274.42	55,860,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,071.80+47.85(+0.21%)

CMC Crypto 200526.66+9.65(+1.87%)

Tesla, Inc. (TSLA)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,071.80
+47.85(+0.21%)

CMC Crypto 200
526.66
+9.65(+1.87%)