NasdaqGS - Delayed Quote USD

Tesla, Inc. (TSLA)

Compare
227.20 -0.67 (-0.29%)
At close: September 18 at 4:00 PM EDT
234.33 +7.13 (+3.14%)
Pre-Market: 6:52 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2024 230.09 235.68 226.88 227.20 227.20 77,742,000
Sep 17, 2024 229.45 234.57 226.55 227.87 227.87 66,761,600
Sep 16, 2024 229.30 229.96 223.53 226.78 226.78 54,323,000
Sep 13, 2024 228.00 232.67 226.32 230.29 230.29 59,515,100
Sep 12, 2024 224.66 231.45 223.83 229.81 229.81 72,020,000
Sep 11, 2024 224.55 228.47 216.80 228.13 228.13 83,548,600
Sep 10, 2024 220.07 226.40 218.64 226.17 226.17 78,891,100
Sep 9, 2024 216.20 219.87 213.67 216.27 216.27 67,443,500
Sep 6, 2024 232.60 233.60 210.51 210.73 210.73 112,177,000
Sep 5, 2024 223.49 235.00 222.25 230.17 230.17 119,355,000
Sep 4, 2024 210.59 222.22 210.57 219.41 219.41 80,651,800
Sep 3, 2024 215.26 219.90 209.64 210.60 210.60 76,714,200
Aug 30, 2024 208.63 214.57 207.03 214.11 214.11 63,370,600
Aug 29, 2024 209.80 214.89 205.97 206.28 206.28 62,308,800
Aug 28, 2024 209.72 211.84 202.59 205.75 205.75 64,116,400
Aug 27, 2024 213.25 215.66 206.94 209.21 209.21 62,821,400
Aug 26, 2024 218.75 219.09 211.01 213.21 213.21 59,301,200
Aug 23, 2024 214.46 221.48 214.21 220.32 220.32 81,525,200
Aug 22, 2024 223.82 224.80 210.32 210.66 210.66 79,514,500
Aug 21, 2024 222.67 224.66 218.86 223.27 223.27 70,146,000
Aug 20, 2024 224.88 228.22 219.56 221.10 221.10 74,001,200
Aug 19, 2024 217.07 222.98 214.09 222.72 222.72 76,435,200
Aug 16, 2024 211.15 219.80 210.80 216.12 216.12 88,765,100
Aug 15, 2024 205.02 215.88 204.82 214.14 214.14 89,848,500
Aug 14, 2024 207.39 208.44 198.75 201.38 201.38 70,250,000
Aug 13, 2024 198.47 208.49 197.06 207.83 207.83 76,247,400
Aug 12, 2024 199.02 199.26 194.67 197.49 197.49 64,044,900
Aug 9, 2024 197.05 200.88 195.11 200.00 200.00 58,648,300
Aug 8, 2024 195.70 200.70 192.04 198.84 198.84 65,033,900
Aug 7, 2024 200.77 203.49 191.48 191.76 191.76 71,159,800
Aug 6, 2024 200.75 202.90 192.67 200.64 200.64 73,783,900
Aug 5, 2024 185.22 203.88 182.00 198.88 198.88 100,308,800
Aug 2, 2024 214.88 216.13 205.78 207.67 207.67 82,880,100
Aug 1, 2024 227.69 231.87 214.33 216.86 216.86 83,861,900
Jul 31, 2024 227.90 234.68 226.79 232.07 232.07 67,497,000
Jul 30, 2024 232.25 232.41 220.00 222.62 222.62 100,560,300
Jul 29, 2024 224.90 234.27 224.70 232.10 232.10 129,201,800
Jul 26, 2024 221.19 222.28 215.33 219.80 219.80 94,604,100
Jul 25, 2024 216.80 226.00 216.23 220.25 220.25 100,636,500
Jul 24, 2024 225.42 225.99 214.71 215.99 215.99 167,942,900
Jul 23, 2024 253.60 255.76 245.63 246.38 246.38 111,928,200
Jul 22, 2024 244.21 253.21 243.75 251.51 251.51 101,225,400
Jul 19, 2024 247.79 249.44 236.83 239.20 239.20 87,403,900
Jul 18, 2024 251.09 257.14 247.20 249.23 249.23 110,869,000
Jul 17, 2024 252.73 258.47 246.18 248.50 248.50 115,584,800
Jul 16, 2024 255.31 258.62 245.80 256.56 256.56 126,332,500
Jul 15, 2024 255.97 265.60 251.73 252.64 252.64 146,912,900
Jul 12, 2024 235.80 251.84 233.09 248.23 248.23 155,955,800
Jul 11, 2024 263.30 271.00 239.65 241.03 241.03 221,707,300
Jul 10, 2024 262.80 267.59 257.86 263.26 263.26 128,519,400
Jul 9, 2024 251.00 265.61 250.30 262.33 262.33 160,210,900
Jul 8, 2024 247.71 259.44 244.57 252.94 252.94 157,219,600
Jul 5, 2024 249.81 252.37 242.46 251.52 251.52 154,501,200
Jul 3, 2024 234.56 248.35 234.25 246.39 246.39 166,561,500
Jul 2, 2024 218.89 231.30 218.06 231.26 231.26 205,047,900
Jul 1, 2024 201.02 213.23 200.85 209.86 209.86 135,691,400
Jun 28, 2024 199.55 203.20 195.26 197.88 197.88 95,438,100
Jun 27, 2024 195.17 198.72 194.05 197.42 197.42 72,746,500
Jun 26, 2024 186.54 197.76 186.36 196.37 196.37 95,737,100
Jun 25, 2024 184.40 187.97 182.01 187.35 187.35 63,678,300
Jun 24, 2024 184.97 188.80 182.55 182.58 182.58 61,992,100
Jun 21, 2024 182.30 183.95 180.69 183.01 183.01 63,029,500
Jun 20, 2024 184.68 185.21 179.66 181.57 181.57 55,893,100
Jun 18, 2024 186.56 187.20 182.37 184.86 184.86 68,982,300
Jun 17, 2024 177.92 188.81 177.00 187.44 187.44 109,786,100
Jun 14, 2024 185.80 186.00 176.92 178.01 178.01 82,038,200
Jun 13, 2024 188.39 191.08 181.23 182.47 182.47 118,984,100
Jun 12, 2024 171.12 180.55 169.80 177.29 177.29 90,389,400
Jun 11, 2024 173.92 174.75 167.41 170.66 170.66 64,761,900
Jun 10, 2024 176.06 178.57 173.17 173.79 173.79 50,869,700
Jun 7, 2024 176.13 179.35 175.58 177.48 177.48 56,244,900
Jun 6, 2024 174.60 179.73 172.73 177.94 177.94 69,887,000
Jun 5, 2024 175.35 176.15 172.13 175.00 175.00 57,953,800
Jun 4, 2024 174.78 177.76 174.00 174.77 174.77 60,056,300
Jun 3, 2024 178.13 182.64 174.49 176.29 176.29 68,568,900
May 31, 2024 178.50 180.32 173.82 178.08 178.08 67,314,600
May 30, 2024 178.58 182.67 175.38 178.79 178.79 77,784,800
May 29, 2024 174.19 178.15 173.93 176.19 176.19 54,782,600
May 28, 2024 176.40 178.25 173.16 176.75 176.75 59,736,600
May 24, 2024 174.84 180.08 173.73 179.24 179.24 65,479,700
May 23, 2024 181.80 181.90 173.26 173.74 173.74 71,975,500
May 22, 2024 182.85 183.80 178.12 180.11 180.11 88,313,500
May 21, 2024 175.51 186.88 174.71 186.60 186.60 115,266,500
May 20, 2024 177.56 177.75 173.52 174.95 174.95 61,727,400
May 17, 2024 173.55 179.63 172.75 177.46 177.46 77,445,800
May 16, 2024 174.10 175.79 171.43 174.84 174.84 59,812,200
May 15, 2024 179.90 180.00 173.11 173.99 173.99 79,663,000
May 14, 2024 174.50 179.49 174.07 177.55 177.55 86,407,400
May 13, 2024 170.00 175.40 169.00 171.89 171.89 67,018,900
May 10, 2024 173.05 173.06 167.75 168.47 168.47 72,627,200
May 9, 2024 175.01 175.62 171.37 171.97 171.97 65,950,300
May 8, 2024 171.59 176.06 170.15 174.72 174.72 79,969,500
May 7, 2024 182.40 183.26 177.40 177.81 177.81 75,045,900
May 6, 2024 183.80 187.56 182.20 184.76 184.76 84,390,300
May 3, 2024 182.10 184.78 178.42 181.19 181.19 75,491,500
May 2, 2024 182.86 184.60 176.02 180.01 180.01 89,148,000
May 1, 2024 182.00 185.86 179.01 179.99 179.99 92,829,700
Apr 30, 2024 186.98 190.95 182.84 183.28 183.28 127,031,800
Apr 29, 2024 188.42 198.87 184.54 194.05 194.05 243,869,700
Apr 26, 2024 168.85 172.12 166.37 168.29 168.29 109,815,700
Apr 25, 2024 158.96 170.88 158.36 170.18 170.18 126,427,500
Apr 24, 2024 162.84 167.97 157.51 162.13 162.13 181,178,000
Apr 23, 2024 143.33 147.26 141.11 144.68 144.68 124,545,100
Apr 22, 2024 140.56 144.44 138.80 142.05 142.05 107,097,600
Apr 19, 2024 148.97 150.94 146.22 147.05 147.05 86,005,100
Apr 18, 2024 151.25 152.20 148.70 149.93 149.93 96,098,800
Apr 17, 2024 157.64 158.33 153.78 155.45 155.45 82,439,700
Apr 16, 2024 156.74 158.19 153.75 157.11 157.11 97,000,000
Apr 15, 2024 170.24 170.69 161.38 161.48 161.48 100,245,300
Apr 12, 2024 172.34 173.81 170.36 171.05 171.05 64,506,600
Apr 11, 2024 172.55 175.88 168.51 174.60 174.60 94,516,000
Apr 10, 2024 173.04 174.93 170.01 171.76 171.76 84,532,400
Apr 9, 2024 172.91 179.22 171.92 176.88 176.88 103,232,700
Apr 8, 2024 169.34 174.50 167.79 172.98 172.98 104,423,300
Apr 5, 2024 169.08 170.86 160.51 164.90 164.90 141,250,700
Apr 4, 2024 170.07 177.19 168.01 171.11 171.11 123,162,000
Apr 3, 2024 164.02 168.82 163.28 168.38 168.38 82,950,100
Apr 2, 2024 164.75 167.69 163.43 166.63 166.63 116,650,600
Apr 1, 2024 176.17 176.75 170.21 175.22 175.22 81,562,100
Mar 28, 2024 177.45 179.57 175.30 175.79 175.79 77,654,800
Mar 27, 2024 181.41 181.91 176.00 179.83 179.83 81,804,000
Mar 26, 2024 178.58 184.25 177.38 177.67 177.67 113,186,200
Mar 25, 2024 168.76 175.24 168.73 172.63 172.63 74,228,600
Mar 22, 2024 166.69 171.20 166.30 170.83 170.83 75,454,700
Mar 21, 2024 176.39 178.18 171.80 172.82 172.82 73,178,000
Mar 20, 2024 173.00 176.25 170.82 175.66 175.66 83,846,700
Mar 19, 2024 172.36 172.82 167.42 171.32 171.32 77,271,400
Mar 18, 2024 170.02 174.72 165.90 173.80 173.80 108,214,400
Mar 15, 2024 163.16 165.18 160.76 163.57 163.57 96,971,900
Mar 14, 2024 167.77 171.17 160.51 162.50 162.50 126,325,700
Mar 13, 2024 173.05 176.05 169.15 169.48 169.48 106,524,500
Mar 12, 2024 177.77 179.43 172.41 177.54 177.54 87,391,700
Mar 11, 2024 175.45 182.87 174.80 177.77 177.77 85,391,500
Mar 8, 2024 181.50 182.73 174.70 175.34 175.34 85,315,300
Mar 7, 2024 174.35 180.04 173.70 178.65 178.65 102,129,000
Mar 6, 2024 179.99 181.58 173.70 176.54 176.54 107,920,900
Mar 5, 2024 183.05 184.59 177.57 180.74 180.74 119,660,800
Mar 4, 2024 198.73 199.75 186.72 188.14 188.14 134,334,900
Mar 1, 2024 200.52 204.52 198.50 202.64 202.64 82,099,200
Feb 29, 2024 204.18 205.28 198.45 201.88 201.88 85,907,000
Feb 28, 2024 200.42 205.30 198.44 202.04 202.04 99,806,200
Feb 27, 2024 204.04 205.60 198.26 199.73 199.73 108,645,400
Feb 26, 2024 192.29 201.78 192.00 199.40 199.40 111,747,100
Feb 23, 2024 195.31 197.57 191.50 191.97 191.97 78,841,900
Feb 22, 2024 194.00 198.32 191.36 197.41 197.41 92,739,500
Feb 21, 2024 193.36 199.44 191.95 194.77 194.77 103,844,000
Feb 20, 2024 196.13 198.60 189.13 193.76 193.76 104,545,800
Feb 16, 2024 202.06 203.17 197.40 199.95 199.95 111,173,600
Feb 15, 2024 189.16 200.88 188.86 200.45 200.45 120,831,800
Feb 14, 2024 185.30 188.89 183.35 188.71 188.71 81,203,000
Feb 13, 2024 183.99 187.26 182.11 184.02 184.02 86,759,500
Feb 12, 2024 192.11 194.73 187.28 188.13 188.13 95,498,600
Feb 9, 2024 190.18 194.12 189.48 193.57 193.57 84,476,300
Feb 8, 2024 189.00 191.62 185.58 189.56 189.56 83,034,000
Feb 7, 2024 188.18 189.79 182.68 187.58 187.58 111,535,200
Feb 6, 2024 177.21 186.49 177.11 185.10 185.10 122,676,000
Feb 5, 2024 184.26 184.68 175.01 181.06 181.06 134,294,400
Feb 2, 2024 185.04 188.69 182.00 187.91 187.91 110,505,100
Feb 1, 2024 188.50 189.88 184.28 188.86 188.86 91,843,300
Jan 31, 2024 187.00 193.97 185.85 187.29 187.29 103,221,400
Jan 30, 2024 195.33 196.36 190.61 191.59 191.59 109,982,300
Jan 29, 2024 185.63 191.48 183.67 190.93 190.93 125,013,100
Jan 26, 2024 185.50 186.78 182.10 183.25 183.25 107,343,200
Jan 25, 2024 189.70 193.00 180.06 182.63 182.63 198,076,800
Jan 24, 2024 211.88 212.73 206.77 207.83 207.83 123,369,900
Jan 23, 2024 211.30 215.65 207.75 209.14 209.14 106,605,900
Jan 22, 2024 212.26 217.80 206.27 208.80 208.80 117,952,500
Jan 19, 2024 209.99 213.19 207.56 212.19 212.19 102,095,800
Jan 18, 2024 216.88 217.45 208.74 211.88 211.88 108,595,400
Jan 17, 2024 214.86 215.67 212.01 215.55 215.55 103,164,400
Jan 16, 2024 215.10 223.49 212.18 219.91 219.91 115,355,000
Jan 12, 2024 220.08 225.34 217.15 218.89 218.89 122,889,000
Jan 11, 2024 230.57 230.93 225.37 227.22 227.22 105,873,600
Jan 10, 2024 235.10 235.50 231.29 233.94 233.94 91,628,500
Jan 9, 2024 238.11 238.96 232.04 234.96 234.96 96,705,700
Jan 8, 2024 236.14 241.25 235.30 240.45 240.45 85,166,600
Jan 5, 2024 236.86 240.12 234.90 237.49 237.49 92,379,400
Jan 4, 2024 239.25 242.70 237.73 237.93 237.93 102,629,300
Jan 3, 2024 244.98 245.68 236.32 238.45 238.45 121,082,600
Jan 2, 2024 250.08 251.25 244.41 248.42 248.42 104,654,200
Dec 29, 2023 255.10 255.19 247.43 248.48 248.48 100,615,300
Dec 28, 2023 263.66 265.13 252.71 253.18 253.18 113,619,900
Dec 27, 2023 258.35 263.34 257.52 261.44 261.44 106,494,400
Dec 26, 2023 254.49 257.97 252.91 256.61 256.61 86,892,400
Dec 22, 2023 256.76 258.22 251.37 252.54 252.54 93,249,800
Dec 21, 2023 251.90 254.80 248.55 254.50 254.50 109,594,200
Dec 20, 2023 256.41 259.84 247.00 247.14 247.14 125,097,000
Dec 19, 2023 253.48 258.34 253.01 257.22 257.22 106,737,400
Dec 18, 2023 253.78 258.74 251.36 252.08 252.08 116,416,500
Dec 15, 2023 251.21 254.13 248.30 253.50 253.50 135,720,800
Dec 14, 2023 241.22 253.88 240.79 251.05 251.05 160,829,200
Dec 13, 2023 234.19 240.30 228.20 239.29 239.29 146,286,300
Dec 12, 2023 238.55 238.99 233.87 237.01 237.01 95,328,300
Dec 11, 2023 242.74 243.44 237.45 239.74 239.74 97,913,900
Dec 8, 2023 240.27 245.27 239.27 243.84 243.84 102,980,100
Dec 7, 2023 241.55 244.08 236.98 242.64 242.64 107,142,300
Dec 6, 2023 242.92 246.57 239.17 239.37 239.37 126,436,200
Dec 5, 2023 233.87 246.66 233.70 238.72 238.72 137,971,100
Dec 4, 2023 235.75 239.37 233.29 235.58 235.58 104,099,800
Dec 1, 2023 233.14 240.19 231.90 238.83 238.83 121,173,500
Nov 30, 2023 245.14 245.22 236.91 240.08 240.08 132,353,200
Nov 29, 2023 249.21 252.75 242.76 244.14 244.14 135,401,300
Nov 28, 2023 236.68 247.00 234.01 246.72 246.72 148,549,900
Nov 27, 2023 236.89 238.33 232.10 236.08 236.08 112,031,800
Nov 24, 2023 233.75 238.75 232.33 235.45 235.45 65,125,200
Nov 22, 2023 242.04 244.01 231.40 234.21 234.21 117,950,600
Nov 21, 2023 235.04 243.62 233.34 241.20 241.20 122,288,000
Nov 20, 2023 234.04 237.10 231.02 235.60 235.60 116,320,100
Nov 17, 2023 232.00 237.39 226.54 234.30 234.30 142,532,800
Nov 16, 2023 239.49 240.88 230.96 233.59 233.59 136,816,800
Nov 15, 2023 239.29 246.70 236.45 242.84 242.84 150,354,000
Nov 14, 2023 235.03 238.14 230.72 237.41 237.41 149,771,600
Nov 13, 2023 215.60 225.40 211.61 223.71 223.71 140,447,600
Nov 10, 2023 210.03 215.38 205.69 214.65 214.65 130,994,000
Nov 9, 2023 219.75 220.80 206.68 209.98 209.98 142,110,500
Nov 8, 2023 223.15 224.15 217.64 222.11 222.11 106,584,800
Nov 7, 2023 219.98 223.12 215.72 222.18 222.18 116,900,100
Nov 6, 2023 223.98 226.32 215.00 219.27 219.27 117,335,800
Nov 3, 2023 221.15 226.37 218.40 219.96 219.96 119,281,000
Nov 2, 2023 212.97 219.20 211.45 218.51 218.51 125,987,600
Nov 1, 2023 204.04 205.99 197.85 205.66 205.66 121,661,700
Oct 31, 2023 196.12 202.80 194.07 200.84 200.84 118,068,300
Oct 30, 2023 209.28 210.88 194.67 197.36 197.36 136,448,200
Oct 27, 2023 210.60 212.41 205.77 207.30 207.30 94,881,200
Oct 26, 2023 211.32 214.80 204.88 205.76 205.76 115,112,600
Oct 25, 2023 215.88 220.10 212.20 212.42 212.42 107,065,100
Oct 24, 2023 216.50 222.05 214.11 216.52 216.52 118,231,100
Oct 23, 2023 210.00 216.98 202.51 212.08 212.08 150,683,400
Oct 20, 2023 217.01 218.86 210.42 211.99 211.99 137,734,000
Oct 19, 2023 225.95 230.61 216.78 220.11 220.11 170,772,700
Oct 18, 2023 252.70 254.63 242.08 242.68 242.68 125,147,800
Oct 17, 2023 250.10 257.18 247.08 254.85 254.85 93,562,900
Oct 16, 2023 250.05 255.40 248.48 253.92 253.92 88,917,200
Oct 13, 2023 258.90 259.60 250.22 251.12 251.12 102,073,800
Oct 12, 2023 262.92 265.41 256.63 258.87 258.87 111,508,100
Oct 11, 2023 266.20 268.60 260.90 262.99 262.99 103,706,300
Oct 10, 2023 257.75 268.94 257.65 263.62 263.62 122,656,000
Oct 9, 2023 255.31 261.36 252.05 259.67 259.67 101,377,900
Oct 6, 2023 253.98 261.65 250.65 260.53 260.53 117,947,000
Oct 5, 2023 260.00 263.60 256.25 260.05 260.05 119,159,200
Oct 4, 2023 248.14 261.86 247.60 261.16 261.16 129,721,600
Oct 3, 2023 248.61 250.02 244.45 246.53 246.53 101,985,300
Oct 2, 2023 244.81 254.28 242.62 251.60 251.60 123,810,400
Sep 29, 2023 250.00 254.77 246.35 250.22 250.22 128,346,200
Sep 28, 2023 240.02 247.55 238.65 246.38 246.38 117,058,900
Sep 27, 2023 244.26 245.33 234.58 240.50 240.50 136,597,200
Sep 26, 2023 242.98 249.55 241.66 244.12 244.12 101,993,600
Sep 25, 2023 243.38 247.10 238.31 246.99 246.99 104,636,600
Sep 22, 2023 257.40 257.79 244.48 244.88 244.88 127,524,100
Sep 21, 2023 257.85 260.86 254.21 255.70 255.70 119,531,000
Sep 20, 2023 267.04 273.93 262.46 262.59 262.59 122,514,600
Sep 19, 2023 264.35 267.85 261.20 266.50 266.50 103,704,000

Related Tickers