Singapore markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.64+3.27 (+1.37%)
At close: 04:00PM EST
241.84 -0.80 (-0.33%)
Pre-market: 07:40AM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023241.55244.08236.98242.64242.64106,949,500
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
05 Oct 2023260.00263.60256.25260.05260.05119,159,200
04 Oct 2023248.14261.86247.60261.16261.16129,721,600
03 Oct 2023248.61250.02244.45246.53246.53101,985,300
02 Oct 2023244.81254.28242.62251.60251.60123,810,400
29 Sept 2023250.00254.77246.35250.22250.22128,346,200
28 Sept 2023240.02247.55238.65246.38246.38117,058,900
27 Sept 2023244.26245.33234.58240.50240.50136,597,200
26 Sept 2023242.98249.55241.66244.12244.12101,993,600
25 Sept 2023243.38247.10238.31246.99246.99104,636,600
22 Sept 2023257.40257.79244.48244.88244.88127,524,100
21 Sept 2023257.85260.86254.21255.70255.70119,531,000
20 Sept 2023267.04273.93262.46262.59262.59122,514,600
19 Sept 2023264.35267.85261.20266.50266.50103,704,000
18 Sept 2023271.16271.44263.76265.28265.28101,543,300
15 Sept 2023277.55278.98271.00274.39274.39133,422,800
14 Sept 2023271.32276.71270.42276.04276.04107,709,800
13 Sept 2023270.07274.98268.10271.30271.30111,673,700
12 Sept 2023270.76278.39266.60267.48267.48135,999,900
11 Sept 2023264.27274.85260.61273.58273.58174,667,900
08 Sept 2023251.22256.52246.67248.50248.50118,367,700
07 Sept 2023245.07252.81243.27251.49251.49115,312,900
06 Sept 2023255.14255.39245.06251.92251.92116,959,800
05 Sept 2023245.00258.00244.86256.49256.49129,469,600
01 Sept 2023257.26259.08242.01245.01245.01132,272,500
31 Aug 2023255.98261.18255.05258.08258.08108,861,700
30 Aug 2023254.20260.51250.59256.90256.90121,988,400
29 Aug 2023238.58257.48237.77257.18257.18134,047,600
28 Aug 2023242.58244.38235.35238.82238.82107,673,700
25 Aug 2023231.31239.00230.35238.59238.59106,612,200
24 Aug 2023238.66238.92228.18230.04230.0499,777,400
23 Aug 2023229.34238.98229.29236.86236.86101,077,600
22 Aug 2023240.25240.82229.55233.19233.19130,597,900
21 Aug 2023221.55232.13220.58231.28231.28135,702,700
18 Aug 2023214.12217.58212.36215.49215.49135,813,700
17 Aug 2023226.06226.74218.83219.22219.22120,718,400
16 Aug 2023228.02233.97225.38225.60225.60112,484,500
15 Aug 2023238.73240.50232.61232.96232.9688,197,600
14 Aug 2023235.70240.66233.75239.76239.7698,595,300
11 Aug 2023241.77243.79238.02242.65242.6598,866,600
10 Aug 2023245.40251.80243.00245.34245.34109,498,600
09 Aug 2023250.87251.10241.90242.19242.19101,596,300
08 Aug 2023247.45250.92245.01249.70249.7096,642,200
07 Aug 2023251.45253.65242.76251.45251.45111,097,900
04 Aug 2023260.97264.77253.11253.86253.8699,242,600
03 Aug 2023252.04260.49252.00259.32259.3297,569,100
02 Aug 2023255.57259.52250.49254.11254.11101,752,900
01 Aug 2023266.26266.47260.25261.07261.0783,166,000
31 Jul 2023267.48269.08263.78267.43267.4384,582,200
28 Jul 2023259.86267.25258.23266.44266.44111,446,000
27 Jul 2023268.31269.13255.30255.71255.71103,697,300
26 Jul 2023263.25268.04261.75264.35264.3595,856,200
25 Jul 2023272.38272.90265.00265.28265.28112,757,300
24 Jul 2023255.85269.85254.12269.06269.06136,508,500
21 Jul 2023268.00268.00255.80260.02260.02161,050,100
20 Jul 2023279.56280.93261.20262.90262.90175,158,300
19 Jul 2023296.04299.29289.52291.26291.26142,355,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...