Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
49,049.35 -3,938.15 (-7.43%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1,084.79 | 1,090.58 | 1,000.21 | 1,014.97 | 1,014.97 | 30,696,300 |
| 02 Dec 2021 | 1,099.06 | 1,113.00 | 1,056.65 | 1,084.60 | 1,084.60 | 24,371,600 |
| 01 Dec 2021 | 1,160.70 | 1,172.84 | 1,090.76 | 1,095.00 | 1,095.00 | 22,816,800 |
| 30 Nov 2021 | 1,144.37 | 1,168.00 | 1,118.00 | 1,144.76 | 1,144.76 | 27,092,000 |
| 29 Nov 2021 | 1,100.99 | 1,142.67 | 1,100.19 | 1,136.99 | 1,136.99 | 19,464,500 |
| 26 Nov 2021 | 1,099.47 | 1,108.78 | 1,081.00 | 1,081.92 | 1,081.92 | 11,680,900 |
| 24 Nov 2021 | 1,080.39 | 1,132.77 | 1,062.00 | 1,116.00 | 1,116.00 | 22,560,200 |
| 23 Nov 2021 | 1,167.51 | 1,180.50 | 1,062.70 | 1,109.03 | 1,109.03 | 36,171,700 |
| 22 Nov 2021 | 1,162.33 | 1,201.95 | 1,132.43 | 1,156.87 | 1,156.87 | 33,072,500 |
| 19 Nov 2021 | 1,098.87 | 1,138.72 | 1,092.70 | 1,137.06 | 1,137.06 | 21,642,300 |
| 18 Nov 2021 | 1,106.55 | 1,112.00 | 1,075.02 | 1,096.38 | 1,096.38 | 20,898,900 |
| 17 Nov 2021 | 1,063.51 | 1,119.64 | 1,055.50 | 1,089.01 | 1,089.01 | 31,445,400 |
| 16 Nov 2021 | 1,003.31 | 1,057.20 | 1,002.18 | 1,054.73 | 1,054.73 | 26,542,400 |
| 15 Nov 2021 | 1,017.63 | 1,031.98 | 978.60 | 1,013.39 | 1,013.39 | 34,775,600 |
| 12 Nov 2021 | 1,047.50 | 1,054.50 | 1,019.20 | 1,033.42 | 1,033.42 | 25,182,300 |
| 11 Nov 2021 | 1,102.77 | 1,104.97 | 1,054.68 | 1,063.51 | 1,063.51 | 22,396,600 |
| 10 Nov 2021 | 1,010.41 | 1,078.10 | 987.31 | 1,067.95 | 1,067.95 | 42,802,700 |
| 09 Nov 2021 | 1,173.60 | 1,174.50 | 1,011.52 | 1,023.50 | 1,023.50 | 59,105,800 |
| 08 Nov 2021 | 1,149.79 | 1,197.00 | 1,133.00 | 1,162.94 | 1,162.94 | 33,445,700 |
| 05 Nov 2021 | 1,228.00 | 1,239.87 | 1,208.00 | 1,222.09 | 1,222.09 | 21,579,900 |
| 04 Nov 2021 | 1,234.41 | 1,243.49 | 1,217.00 | 1,229.91 | 1,229.91 | 25,397,400 |
| 03 Nov 2021 | 1,177.33 | 1,215.39 | 1,152.62 | 1,213.86 | 1,213.86 | 34,628,500 |
| 02 Nov 2021 | 1,159.36 | 1,208.59 | 1,146.00 | 1,172.00 | 1,172.00 | 42,737,800 |
| 01 Nov 2021 | 1,145.00 | 1,209.75 | 1,118.66 | 1,208.59 | 1,208.59 | 56,048,700 |
| 29 Oct 2021 | 1,081.86 | 1,115.21 | 1,073.21 | 1,114.00 | 1,114.00 | 29,918,400 |
| 28 Oct 2021 | 1,068.31 | 1,081.00 | 1,054.20 | 1,077.04 | 1,077.04 | 27,213,200 |
| 27 Oct 2021 | 1,039.66 | 1,070.88 | 1,030.78 | 1,037.86 | 1,037.86 | 38,526,500 |
| 26 Oct 2021 | 1,024.69 | 1,094.94 | 1,001.44 | 1,018.43 | 1,018.43 | 62,415,000 |
| 25 Oct 2021 | 950.53 | 1,045.02 | 944.20 | 1,024.86 | 1,024.86 | 62,852,100 |
| 22 Oct 2021 | 895.50 | 910.00 | 890.96 | 909.68 | 909.68 | 22,880,800 |
| 21 Oct 2021 | 856.00 | 900.00 | 855.50 | 894.00 | 894.00 | 31,481,500 |
| 20 Oct 2021 | 865.35 | 869.49 | 857.38 | 865.80 | 865.80 | 14,032,100 |
| 19 Oct 2021 | 877.53 | 877.95 | 862.51 | 864.27 | 864.27 | 17,381,100 |
| 18 Oct 2021 | 851.79 | 875.26 | 851.47 | 870.11 | 870.11 | 24,207,200 |
| 15 Oct 2021 | 823.74 | 843.21 | 822.35 | 843.03 | 843.03 | 18,818,000 |
| 14 Oct 2021 | 815.49 | 820.25 | 813.35 | 818.32 | 818.32 | 12,247,200 |
| 13 Oct 2021 | 810.47 | 815.41 | 805.78 | 811.08 | 811.08 | 14,120,100 |
| 12 Oct 2021 | 800.93 | 812.32 | 796.57 | 805.72 | 805.72 | 22,020,000 |
| 11 Oct 2021 | 787.65 | 801.24 | 785.50 | 791.94 | 791.94 | 14,200,300 |
| 08 Oct 2021 | 796.21 | 796.38 | 780.91 | 785.49 | 785.49 | 16,711,100 |
| 07 Oct 2021 | 785.46 | 805.00 | 783.38 | 793.61 | 793.61 | 19,195,800 |
| 06 Oct 2021 | 776.20 | 786.66 | 773.22 | 782.75 | 782.75 | 14,632,800 |
| 05 Oct 2021 | 784.80 | 797.31 | 774.20 | 780.59 | 780.59 | 18,432,600 |
| 04 Oct 2021 | 796.50 | 806.97 | 776.12 | 781.53 | 781.53 | 30,483,300 |
| 01 Oct 2021 | 778.40 | 780.78 | 763.59 | 775.22 | 775.22 | 17,031,400 |
| 30 Sep 2021 | 781.00 | 789.13 | 775.00 | 775.48 | 775.48 | 17,956,000 |
| 29 Sep 2021 | 779.80 | 793.50 | 770.68 | 781.31 | 781.31 | 20,942,900 |
| 28 Sep 2021 | 787.20 | 795.64 | 766.18 | 777.56 | 777.56 | 25,381,400 |
| 27 Sep 2021 | 773.12 | 799.00 | 769.31 | 791.36 | 791.36 | 28,070,700 |
| 24 Sep 2021 | 745.89 | 774.80 | 744.56 | 774.39 | 774.39 | 21,373,000 |
| 23 Sep 2021 | 755.00 | 758.20 | 747.92 | 753.64 | 753.64 | 11,947,500 |
| 22 Sep 2021 | 743.53 | 753.67 | 739.12 | 751.94 | 751.94 | 15,126,300 |
| 21 Sep 2021 | 734.79 | 744.74 | 730.44 | 739.38 | 739.38 | 16,330,700 |
| 20 Sep 2021 | 734.56 | 742.00 | 718.62 | 730.17 | 730.17 | 24,757,700 |
| 17 Sep 2021 | 757.15 | 761.04 | 750.00 | 759.49 | 759.49 | 28,204,200 |
| 16 Sep 2021 | 752.83 | 758.91 | 747.61 | 756.99 | 756.99 | 13,923,400 |
| 15 Sep 2021 | 745.00 | 756.86 | 738.36 | 755.83 | 755.83 | 15,357,700 |
| 14 Sep 2021 | 742.57 | 754.47 | 736.40 | 744.49 | 744.49 | 18,524,900 |
| 13 Sep 2021 | 740.21 | 744.78 | 708.85 | 743.00 | 743.00 | 22,952,500 |
| 10 Sep 2021 | 759.60 | 762.61 | 734.52 | 736.27 | 736.27 | 15,114,300 |
| 09 Sep 2021 | 753.41 | 762.10 | 751.63 | 754.86 | 754.86 | 14,077,700 |
| 08 Sep 2021 | 761.58 | 764.45 | 740.77 | 753.87 | 753.87 | 18,793,000 |
| 07 Sep 2021 | 740.00 | 760.20 | 739.26 | 752.92 | 752.92 | 20,039,800 |
| 03 Sep 2021 | 732.25 | 734.00 | 724.20 | 733.57 | 733.57 | 15,246,100 |
| 02 Sep 2021 | 734.50 | 740.97 | 730.54 | 732.39 | 732.39 | 12,777,300 |
| 01 Sep 2021 | 734.08 | 741.99 | 731.27 | 734.09 | 734.09 | 13,204,300 |
| 31 Aug 2021 | 733.00 | 740.39 | 726.44 | 735.72 | 735.72 | 20,855,400 |
| 30 Aug 2021 | 714.72 | 731.00 | 712.73 | 730.91 | 730.91 | 18,604,200 |
| 27 Aug 2021 | 705.00 | 715.00 | 702.10 | 711.92 | 711.92 | 13,762,100 |
| 26 Aug 2021 | 708.31 | 715.40 | 697.62 | 701.16 | 701.16 | 13,214,300 |
| 25 Aug 2021 | 707.03 | 716.97 | 704.00 | 711.20 | 711.20 | 12,645,600 |
| 24 Aug 2021 | 710.68 | 715.22 | 702.64 | 708.49 | 708.49 | 13,083,100 |
| 23 Aug 2021 | 685.44 | 712.13 | 680.75 | 706.30 | 706.30 | 20,264,900 |
| 20 Aug 2021 | 682.85 | 692.13 | 673.70 | 680.26 | 680.26 | 14,781,800 |
| 19 Aug 2021 | 678.21 | 686.55 | 667.59 | 673.47 | 673.47 | 14,313,500 |
| 18 Aug 2021 | 669.75 | 695.77 | 669.35 | 688.99 | 688.99 | 20,349,400 |
| 17 Aug 2021 | 672.66 | 674.58 | 648.84 | 665.71 | 665.71 | 23,721,300 |
| 16 Aug 2021 | 705.07 | 709.50 | 676.40 | 686.17 | 686.17 | 22,677,400 |
| 13 Aug 2021 | 723.71 | 729.90 | 714.34 | 717.17 | 717.17 | 16,698,900 |
| 12 Aug 2021 | 706.34 | 722.80 | 699.40 | 722.25 | 722.25 | 17,459,100 |
| 11 Aug 2021 | 712.71 | 715.18 | 704.21 | 707.82 | 707.82 | 9,800,600 |
| 10 Aug 2021 | 713.99 | 716.59 | 701.88 | 709.99 | 709.99 | 13,432,300 |
| 09 Aug 2021 | 710.17 | 719.03 | 705.13 | 713.76 | 713.76 | 14,715,300 |
| 06 Aug 2021 | 711.90 | 716.33 | 697.63 | 699.10 | 699.10 | 15,576,200 |
| 05 Aug 2021 | 716.00 | 720.95 | 711.41 | 714.63 | 714.63 | 12,919,600 |
| 04 Aug 2021 | 711.00 | 724.90 | 708.93 | 710.92 | 710.92 | 17,002,600 |
| 03 Aug 2021 | 719.00 | 722.65 | 701.01 | 709.74 | 709.74 | 21,620,300 |
| 02 Aug 2021 | 700.00 | 726.94 | 698.40 | 709.67 | 709.67 | 33,615,800 |
| 30 Jul 2021 | 671.76 | 697.53 | 669.00 | 687.20 | 687.20 | 29,600,500 |
| 29 Jul 2021 | 649.79 | 683.69 | 648.80 | 677.35 | 677.35 | 30,394,600 |
| 28 Jul 2021 | 647.00 | 654.97 | 639.40 | 646.98 | 646.98 | 16,006,600 |
| 27 Jul 2021 | 663.40 | 666.50 | 627.24 | 644.78 | 644.78 | 32,813,300 |
| 26 Jul 2021 | 650.97 | 668.20 | 647.11 | 657.62 | 657.62 | 25,336,600 |
| 23 Jul 2021 | 646.36 | 648.80 | 637.30 | 643.38 | 643.38 | 14,604,900 |
| 22 Jul 2021 | 656.44 | 662.17 | 644.60 | 649.26 | 649.26 | 15,105,700 |
| 21 Jul 2021 | 659.61 | 664.86 | 650.29 | 655.29 | 655.29 | 13,953,300 |
| 20 Jul 2021 | 651.99 | 662.39 | 640.50 | 660.50 | 660.50 | 15,487,100 |
| 19 Jul 2021 | 629.89 | 647.20 | 621.29 | 646.22 | 646.22 | 21,297,100 |
| 16 Jul 2021 | 654.68 | 656.70 | 642.20 | 644.22 | 644.22 | 16,371,000 |
| 15 Jul 2021 | 658.39 | 666.14 | 637.88 | 650.60 | 650.60 | 20,209,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
