U.S. markets open in 8 hours 6 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
730.17-29.32 (-3.86%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de sep. de 2021734.56742.00718.62730.17730.1724,713,100
17 de sep. de 2021757.15761.04750.00759.49759.4928,186,100
16 de sep. de 2021752.83758.91747.61756.99756.9913,923,400
15 de sep. de 2021745.00756.86738.36755.83755.8315,357,700
14 de sep. de 2021742.57754.47736.40744.49744.4918,524,900
13 de sep. de 2021740.21744.78708.85743.00743.0022,952,500
10 de sep. de 2021759.60762.61734.52736.27736.2715,114,300
09 de sep. de 2021753.41762.10751.63754.86754.8614,077,700
08 de sep. de 2021761.58764.45740.77753.87753.8718,793,000
07 de sep. de 2021740.00760.20739.26752.92752.9220,039,800
03 de sep. de 2021732.25734.00724.20733.57733.5715,246,100
02 de sep. de 2021734.50740.97730.54732.39732.3912,777,300
01 de sep. de 2021734.08741.99731.27734.09734.0913,204,300
31 de ago. de 2021733.00740.39726.44735.72735.7220,855,400
30 de ago. de 2021714.72731.00712.73730.91730.9118,604,200
27 de ago. de 2021705.00715.00702.10711.92711.9213,762,100
26 de ago. de 2021708.31715.40697.62701.16701.1613,214,300
25 de ago. de 2021707.03716.97704.00711.20711.2012,645,600
24 de ago. de 2021710.68715.22702.64708.49708.4913,083,100
23 de ago. de 2021685.44712.13680.75706.30706.3020,264,900
20 de ago. de 2021682.85692.13673.70680.26680.2614,781,800
19 de ago. de 2021678.21686.55667.59673.47673.4714,313,500
18 de ago. de 2021669.75695.77669.35688.99688.9920,349,400
17 de ago. de 2021672.66674.58648.84665.71665.7123,721,300
16 de ago. de 2021705.07709.50676.40686.17686.1722,677,400
13 de ago. de 2021723.71729.90714.34717.17717.1716,698,900
12 de ago. de 2021706.34722.80699.40722.25722.2517,459,100
11 de ago. de 2021712.71715.18704.21707.82707.829,800,600
10 de ago. de 2021713.99716.59701.88709.99709.9913,432,300
09 de ago. de 2021710.17719.03705.13713.76713.7614,715,300
06 de ago. de 2021711.90716.33697.63699.10699.1015,576,200
05 de ago. de 2021716.00720.95711.41714.63714.6312,919,600
04 de ago. de 2021711.00724.90708.93710.92710.9217,002,600
03 de ago. de 2021719.00722.65701.01709.74709.7421,620,300
02 de ago. de 2021700.00726.94698.40709.67709.6733,615,800
30 de jul. de 2021671.76697.53669.00687.20687.2029,600,500
29 de jul. de 2021649.79683.69648.80677.35677.3530,394,600
28 de jul. de 2021647.00654.97639.40646.98646.9816,006,600
27 de jul. de 2021663.40666.50627.24644.78644.7832,813,300
26 de jul. de 2021650.97668.20647.11657.62657.6225,336,600
23 de jul. de 2021646.36648.80637.30643.38643.3814,604,900
22 de jul. de 2021656.44662.17644.60649.26649.2615,105,700
21 de jul. de 2021659.61664.86650.29655.29655.2913,953,300
20 de jul. de 2021651.99662.39640.50660.50660.5015,487,100
19 de jul. de 2021629.89647.20621.29646.22646.2221,297,100
16 de jul. de 2021654.68656.70642.20644.22644.2216,371,000
15 de jul. de 2021658.39666.14637.88650.60650.6020,209,600
14 de jul. de 2021670.75678.61652.84653.38653.3821,641,200
13 de jul. de 2021686.32693.28666.30668.54668.5420,966,100
12 de jul. de 2021662.20687.24662.16685.70685.7025,927,000
09 de jul. de 2021653.18658.91644.69656.95656.9518,140,500
08 de jul. de 2021628.37654.43620.46652.81652.8122,773,300
07 de jul. de 2021664.27665.70638.32644.65644.6518,792,000
06 de jul. de 2021681.71684.00651.40659.58659.5823,284,500
02 de jul. de 2021678.98700.00673.26678.90678.9027,054,500
01 de jul. de 2021683.92687.99672.80677.92677.9218,634,500
30 de jun. de 2021679.77692.81678.14679.70679.7018,924,900
29 de jun. de 2021684.65687.51675.89680.76680.7617,381,300
28 de jun. de 2021671.64694.70670.32688.72688.7221,628,200
25 de jun. de 2021689.58693.81668.70671.87671.8732,496,700
24 de jun. de 2021674.99697.62667.61679.82679.8245,982,400
23 de jun. de 2021632.00657.20630.04656.57656.5731,099,200
22 de jun. de 2021618.25628.57615.50623.71623.7119,158,900
21 de jun. de 2021624.48631.39608.88620.83620.8324,812,700
18 de jun. de 2021613.37628.35611.80623.31623.3124,560,900
17 de jun. de 2021601.89621.47601.34616.60616.6022,701,400
16 de jun. de 2021597.54608.50593.50604.87604.8722,144,100
15 de jun. de 2021616.69616.79598.23599.36599.3617,764,100
14 de jun. de 2021612.23625.49609.18617.69617.6920,424,000
11 de jun. de 2021610.23612.56601.52609.89609.8916,205,300
10 de jun. de 2021603.88616.59600.50610.12610.1223,919,600
09 de jun. de 2021602.17611.79597.63598.78598.7816,584,600
08 de jun. de 2021623.01623.09595.50603.59603.5926,053,400
07 de jun. de 2021591.83610.00582.88605.13605.1322,543,700
04 de jun. de 2021579.71600.61577.20599.05599.0524,036,900
03 de jun. de 2021601.80604.55571.22572.84572.8430,111,900
02 de jun. de 2021620.13623.36599.14605.12605.1223,302,800
01 de jun. de 2021627.80633.80620.55623.90623.9018,084,900
28 de may. de 2021628.50635.59622.38625.22625.2222,737,000
27 de may. de 2021620.24631.13616.21630.85630.8526,370,600
26 de may. de 2021607.56626.17601.50619.13619.1328,639,300
25 de may. de 2021607.31613.99595.71604.69604.6928,005,900
24 de may. de 2021581.60614.48573.65606.44606.4434,558,100
21 de may. de 2021596.11596.68580.00580.88580.8826,030,600
20 de may. de 2021575.00588.85571.07586.78586.7830,821,100
19 de may. de 2021552.55566.21546.98563.46563.4639,578,400
18 de may. de 2021568.00596.25563.38577.87577.8736,830,600
17 de may. de 2021575.55589.73561.20576.83576.8332,390,400
14 de may. de 2021583.41592.87570.46589.74589.7433,370,900
13 de may. de 2021601.54606.46559.65571.69571.6944,184,900
12 de may. de 2021602.49620.41586.77589.89589.8933,823,600
11 de may. de 2021599.24627.10595.60617.20617.2046,503,900
10 de may. de 2021664.90665.05627.61629.04629.0431,392,400
07 de may. de 2021665.80690.00660.22672.37672.3723,469,200
06 de may. de 2021680.76681.02650.00663.54663.5427,784,600
05 de may. de 2021681.06685.30667.34670.94670.9421,901,900
04 de may. de 2021678.94683.45657.70673.60673.6029,739,300
03 de may. de 2021703.80706.00680.50684.90684.9027,043,100
30 de abr. de 2021667.59715.47666.14709.44709.4440,758,700
29 de abr. de 2021699.51702.25668.50677.00677.0028,845,400
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...