Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023162.43180.68161.17177.90177.90304,879,033
26 Jan 2023159.97161.42154.76160.27160.27234,815,100
25 Jan 2023141.91146.41138.07144.43144.43192,734,300
24 Jan 2023143.00146.50141.10143.89143.89158,699,100
23 Jan 2023135.87145.38134.27143.75143.75203,119,200
20 Jan 2023128.68133.51127.35133.42133.42138,429,900
19 Jan 2023127.26129.99124.31127.17127.17170,291,900
18 Jan 2023136.56136.68127.01128.78128.78195,680,300
17 Jan 2023125.70131.70125.02131.49131.49186,477,000
13 Jan 2023116.55122.63115.60122.40122.40180,439,300
12 Jan 2023122.56124.13117.00123.56123.56169,400,900
11 Jan 2023122.09125.95120.51123.22123.22183,810,800
10 Jan 2023121.07122.76114.92118.85118.85167,642,500
09 Jan 2023118.96123.52117.11119.77119.77190,284,000
06 Jan 2023103.00114.39101.81113.06113.06220,575,900
05 Jan 2023110.51111.75107.16110.34110.34157,986,300
04 Jan 2023109.11114.59107.52113.64113.64180,389,000
03 Jan 2023118.47118.80104.64108.10108.10231,402,800
30 Dec 2022119.95124.48119.75123.18123.18157,304,500
29 Dec 2022120.39123.57117.50121.82121.82221,923,300
28 Dec 2022110.35116.27108.24112.71112.71221,070,500
27 Dec 2022117.50119.67108.76109.10109.10208,643,400
23 Dec 2022126.37128.62121.02123.15123.15166,989,700
22 Dec 2022136.00136.63122.26125.35125.35210,090,300
21 Dec 2022139.34141.26135.89137.57137.57145,417,400
20 Dec 2022146.05148.47137.66137.80137.80159,563,300
19 Dec 2022154.00155.25145.82149.87149.87139,390,600
16 Dec 2022159.64160.99150.04150.23150.23139,032,200
15 Dec 2022153.44160.93153.28157.67157.67122,334,500
14 Dec 2022159.25161.62155.31156.80156.80140,682,300
13 Dec 2022174.87175.05156.91160.95160.95175,862,700
12 Dec 2022176.10177.37167.52167.82167.82109,794,500
09 Dec 2022173.84182.50173.36179.05179.05104,872,300
08 Dec 2022172.20175.20169.06173.44173.4497,624,500
07 Dec 2022175.03179.38172.22174.04174.0484,213,300
06 Dec 2022181.22183.65175.33179.82179.8292,150,800
05 Dec 2022189.44191.27180.55182.45182.4593,122,700
02 Dec 2022191.78196.25191.11194.86194.8673,645,900
01 Dec 2022197.08198.92191.80194.70194.7080,046,200
30 Nov 2022182.43194.76180.63194.70194.70109,186,400
29 Nov 2022184.99186.38178.75180.83180.8383,357,100
28 Nov 2022179.96188.50179.00182.92182.9292,905,200
25 Nov 2022185.06185.20180.63182.86182.8650,672,700
23 Nov 2022173.57183.62172.50183.20183.20109,536,700
22 Nov 2022168.63170.92166.19169.91169.9178,452,300
21 Nov 2022175.85176.77167.54167.87167.8792,882,700
18 Nov 2022185.05185.19176.55180.19180.1976,048,900
17 Nov 2022183.96186.16180.90183.17183.1764,336,000
16 Nov 2022191.51192.57185.66186.92186.9266,567,600
15 Nov 2022195.88200.82192.06194.42194.4291,293,800
14 Nov 2022192.77195.73186.34190.95190.9592,226,600
11 Nov 2022186.00196.52182.59195.97195.97114,403,600
10 Nov 2022189.90191.00180.03190.72190.72132,703,000
09 Nov 2022190.78195.89177.12177.59177.59127,062,700
08 Nov 2022194.02195.20186.75191.30191.30128,803,400
07 Nov 2022208.65208.90196.66197.08197.0893,916,500
04 Nov 2022222.60223.80203.08207.47207.4798,622,200
03 Nov 2022211.36221.20210.14215.31215.3156,538,800
02 Nov 2022226.04227.87214.82214.98214.9863,070,300
01 Nov 2022234.05237.40227.28227.82227.8262,688,800
31 Oct 2022226.19229.85221.94227.54227.5461,554,300
28 Oct 2022225.40228.86216.35228.52228.5269,152,400
27 Oct 2022229.77233.81222.85225.09225.0961,638,800
26 Oct 2022219.40230.60218.20224.64224.6485,012,500
25 Oct 2022210.10224.35210.00222.42222.4296,507,900
24 Oct 2022205.82213.50198.59211.25211.25100,446,800
21 Oct 2022206.42214.66203.80214.44214.4475,713,800
20 Oct 2022208.28215.55202.00207.28207.28117,798,100
19 Oct 2022219.80222.93217.78222.04222.0466,571,500
18 Oct 2022229.50229.82217.25220.19220.1975,891,900
17 Oct 2022210.04221.86209.45219.35219.3579,428,800
14 Oct 2022224.01226.26204.16204.99204.9994,124,500
13 Oct 2022208.30222.99206.22221.72221.7291,483,000
12 Oct 2022215.33219.30211.51217.24217.2466,860,700
11 Oct 2022220.95225.75215.00216.50216.5077,013,200
10 Oct 2022223.93226.99218.36222.96222.9667,925,000
07 Oct 2022233.94234.57222.02223.07223.0783,916,800
06 Oct 2022239.44244.58235.35238.13238.1369,298,400
05 Oct 2022245.01246.67233.27240.81240.8186,982,700
04 Oct 2022250.52257.50242.01249.44249.44109,578,500
03 Oct 2022254.50255.16241.01242.40242.4098,363,500
30 Sept 2022266.15275.57262.47265.25265.2567,726,600
29 Sept 2022282.76283.65265.78268.21268.2177,620,600
28 Sept 2022283.08289.00277.57287.81287.8154,664,800
27 Sept 2022283.84288.67277.51282.94282.9461,925,200
26 Sept 2022271.83284.09270.31276.01276.0158,076,900
23 Sept 2022283.09284.50272.82275.33275.3363,748,400
22 Sept 2022299.86301.29285.82288.59288.5970,545,400
21 Sept 2022308.29313.80300.63300.80300.8062,555,700
20 Sept 2022306.91313.33305.58308.73308.7361,642,800
19 Sept 2022300.09309.84297.80309.07309.0760,231,200
16 Sept 2022299.61303.71295.60303.35303.3587,087,800
15 Sept 2022301.83309.12300.72303.75303.7564,795,500
14 Sept 2022292.24306.00291.64302.61302.6172,628,700
13 Sept 2022292.90297.40290.40292.13292.1368,229,600
12 Sept 2022300.72305.49300.40304.42304.4248,674,600
09 Sept 2022291.67299.85291.25299.68299.6854,338,100
08 Sept 2022281.30289.50279.76289.26289.2653,713,100
07 Sept 2022273.10283.84272.27283.70283.7050,028,900
06 Sept 2022272.68275.99265.74274.42274.4255,860,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...