Yahoo

Mail

Singapore markets close in 2 hours 43 minutes

Straits Times Index
3,056.11
-8.43(-0.28%)
Nikkei
30,530.82
+207.48(+0.68%)
Hang Seng
24,719.63
+51.78(+0.21%)
FTSE 100
7,027.48
+10.99(+0.16%)
BTC-USD
47,928.75
-375.34(-0.78%)
CMC Crypto 200
1,226.29
-7.00(-0.57%)

STOCKS

Singapore seeks to attract equity listings with package including S$1.5b fund

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

756.99+1.16 (+0.15%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sep 2021	752.83	758.91	747.61	756.99	756.99	13,902,200
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
14 Jul 2021	670.75	678.61	652.84	653.38	653.38	21,641,200
13 Jul 2021	686.32	693.28	666.30	668.54	668.54	20,966,100
12 Jul 2021	662.20	687.24	662.16	685.70	685.70	25,927,000
09 Jul 2021	653.18	658.91	644.69	656.95	656.95	18,140,500
08 Jul 2021	628.37	654.43	620.46	652.81	652.81	22,773,300
07 Jul 2021	664.27	665.70	638.32	644.65	644.65	18,792,000
06 Jul 2021	681.71	684.00	651.40	659.58	659.58	23,284,500
02 Jul 2021	678.98	700.00	673.26	678.90	678.90	27,054,500
01 Jul 2021	683.92	687.99	672.80	677.92	677.92	18,634,500
30 Jun 2021	679.77	692.81	678.14	679.70	679.70	18,924,900
29 Jun 2021	684.65	687.51	675.89	680.76	680.76	17,381,300
28 Jun 2021	671.64	694.70	670.32	688.72	688.72	21,628,200
25 Jun 2021	689.58	693.81	668.70	671.87	671.87	32,496,700
24 Jun 2021	674.99	697.62	667.61	679.82	679.82	45,982,400
23 Jun 2021	632.00	657.20	630.04	656.57	656.57	31,099,200
22 Jun 2021	618.25	628.57	615.50	623.71	623.71	19,158,900
21 Jun 2021	624.48	631.39	608.88	620.83	620.83	24,812,700
18 Jun 2021	613.37	628.35	611.80	623.31	623.31	24,560,900
17 Jun 2021	601.89	621.47	601.34	616.60	616.60	22,701,400
16 Jun 2021	597.54	608.50	593.50	604.87	604.87	22,144,100
15 Jun 2021	616.69	616.79	598.23	599.36	599.36	17,764,100
14 Jun 2021	612.23	625.49	609.18	617.69	617.69	20,424,000
11 Jun 2021	610.23	612.56	601.52	609.89	609.89	16,205,300
10 Jun 2021	603.88	616.59	600.50	610.12	610.12	23,919,600
09 Jun 2021	602.17	611.79	597.63	598.78	598.78	16,584,600
08 Jun 2021	623.01	623.09	595.50	603.59	603.59	26,053,400
07 Jun 2021	591.83	610.00	582.88	605.13	605.13	22,543,700
04 Jun 2021	579.71	600.61	577.20	599.05	599.05	24,036,900
03 Jun 2021	601.80	604.55	571.22	572.84	572.84	30,111,900
02 Jun 2021	620.13	623.36	599.14	605.12	605.12	23,302,800
01 Jun 2021	627.80	633.80	620.55	623.90	623.90	18,084,900
28 May 2021	628.50	635.59	622.38	625.22	625.22	22,737,000
27 May 2021	620.24	631.13	616.21	630.85	630.85	26,370,600
26 May 2021	607.56	626.17	601.50	619.13	619.13	28,639,300
25 May 2021	607.31	613.99	595.71	604.69	604.69	28,005,900
24 May 2021	581.60	614.48	573.65	606.44	606.44	34,558,100
21 May 2021	596.11	596.68	580.00	580.88	580.88	26,030,600
20 May 2021	575.00	588.85	571.07	586.78	586.78	30,821,100
19 May 2021	552.55	566.21	546.98	563.46	563.46	39,578,400
18 May 2021	568.00	596.25	563.38	577.87	577.87	36,830,600
17 May 2021	575.55	589.73	561.20	576.83	576.83	32,390,400
14 May 2021	583.41	592.87	570.46	589.74	589.74	33,370,900
13 May 2021	601.54	606.46	559.65	571.69	571.69	44,184,900
12 May 2021	602.49	620.41	586.77	589.89	589.89	33,823,600
11 May 2021	599.24	627.10	595.60	617.20	617.20	46,503,900
10 May 2021	664.90	665.05	627.61	629.04	629.04	31,392,400
07 May 2021	665.80	690.00	660.22	672.37	672.37	23,469,200
06 May 2021	680.76	681.02	650.00	663.54	663.54	27,784,600
05 May 2021	681.06	685.30	667.34	670.94	670.94	21,901,900
04 May 2021	678.94	683.45	657.70	673.60	673.60	29,739,300
03 May 2021	703.80	706.00	680.50	684.90	684.90	27,043,100
30 Apr 2021	667.59	715.47	666.14	709.44	709.44	40,758,700
29 Apr 2021	699.51	702.25	668.50	677.00	677.00	28,845,400
28 Apr 2021	696.41	708.50	693.60	694.40	694.40	22,271,000
27 Apr 2021	717.96	724.00	703.35	704.74	704.74	29,437,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,056.11-8.43(-0.28%)

Nikkei30,530.82+207.48(+0.68%)

Hang Seng24,719.63+51.78(+0.21%)

FTSE 1007,027.48+10.99(+0.16%)

BTC-USD47,928.75-375.34(-0.78%)

CMC Crypto 2001,226.29-7.00(-0.57%)

Singapore seeks to attract equity listings with package including S$1.5b fund

Tesla, Inc. (TSLA)

Straits Times Index
3,056.11
-8.43(-0.28%)

Nikkei
30,530.82
+207.48(+0.68%)

Hang Seng
24,719.63
+51.78(+0.21%)

FTSE 100
7,027.48
+10.99(+0.16%)

BTC-USD
47,928.75
-375.34(-0.78%)

CMC Crypto 200
1,226.29
-7.00(-0.57%)