TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
TSLA: Tesla, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 18.2019
CLOSE 18.2352
Low
LOW 11.8
High
HIGH 29.02
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 20.41 | 21.01 | 19.92 | 20.67 |
| 01/03/2019 | 20.47 | 20.63 | 19.83 | 20.02 |
| 01/04/2019 | 20.4 | 21.2 | 20.18 | 21.18 |
| 01/07/2019 | 21.45 | 22.45 | 21.18 | 22.33 |
| 01/08/2019 | 22.8 | 22.93 | 21.8 | 22.36 |
| 01/09/2019 | 22.37 | 22.9 | 22.1 | 22.57 |
| 01/10/2019 | 22.29 | 23.03 | 22.12 | 23 |
| 01/11/2019 | 22.81 | 23.23 | 22.58 | 23.15 |
| 01/14/2019 | 22.83 | 22.83 | 22.27 | 22.29 |
| 01/15/2019 | 22.33 | 23.25 | 22.3 | 22.96 |
| 01/16/2019 | 22.99 | 23.47 | 22.9 | 23.07 |
| 01/17/2019 | 23.08 | 23.43 | 22.94 | 23.15 |
| 01/18/2019 | 21.53 | 21.81 | 19.98 | 20.15 |
| 01/22/2019 | 20.32 | 20.53 | 19.7 | 19.93 |
| 01/23/2019 | 19.5 | 19.63 | 18.78 | 19.17 |
| 01/24/2019 | 18.87 | 19.58 | 18.62 | 19.43 |
| 01/25/2019 | 19.63 | 19.9 | 19.3 | 19.8 |
| 01/28/2019 | 19.53 | 19.83 | 19.18 | 19.76 |
| 01/29/2019 | 19.68 | 19.9 | 19.45 | 19.83 |
| 01/30/2019 | 20.03 | 20.6 | 19.9 | 20.58 |
| 01/31/2019 | 20.07 | 20.77 | 19.6 | 20.47 |
| 02/01/2019 | 20.36 | 21.07 | 20.23 | 20.81 |
| 02/04/2019 | 20.87 | 21.02 | 20.13 | 20.86 |
| 02/05/2019 | 20.83 | 21.5 | 20.82 | 21.42 |
| 02/06/2019 | 21.31 | 21.62 | 21.04 | 21.15 |
| 02/07/2019 | 20.89 | 20.98 | 20.2 | 20.5 |
| 02/08/2019 | 20.46 | 20.5 | 19.9 | 20.39 |
| 02/11/2019 | 20.77 | 21.24 | 20.7 | 20.86 |
| 02/12/2019 | 21.08 | 21.21 | 20.64 | 20.79 |
| 02/13/2019 | 20.82 | 20.85 | 20.37 | 20.54 |
| 02/14/2019 | 20.23 | 20.45 | 20.07 | 20.25 |
| 02/15/2019 | 20.3 | 20.53 | 20.26 | 20.53 |
| 02/19/2019 | 20.44 | 20.77 | 20.36 | 20.38 |
| 02/20/2019 | 20.29 | 20.42 | 19.93 | 20.17 |
| 02/21/2019 | 20.12 | 20.22 | 19.37 | 19.42 |
| 02/22/2019 | 19.63 | 19.77 | 19.47 | 19.65 |
| 02/25/2019 | 19.86 | 20.19 | 19.8 | 19.92 |
| 02/26/2019 | 19.48 | 20.13 | 19.25 | 19.86 |
| 02/27/2019 | 20.12 | 21.09 | 20.04 | 20.98 |
| 02/28/2019 | 21.26 | 21.33 | 20.72 | 21.33 |
| 03/01/2019 | 20.46 | 20.48 | 19.46 | 19.65 |
| 03/04/2019 | 19.87 | 19.93 | 18.85 | 19.02 |
| 03/05/2019 | 18.8 | 18.93 | 18.01 | 18.44 |
| 03/06/2019 | 18.43 | 18.77 | 18.29 | 18.42 |
| 03/07/2019 | 18.59 | 18.98 | 18.28 | 18.44 |
| 03/08/2019 | 18.46 | 19.04 | 18.39 | 18.94 |
| 03/11/2019 | 18.9 | 19.42 | 18.7 | 19.39 |
| 03/12/2019 | 19.1 | 19.2 | 18.74 | 18.89 |
| 03/13/2019 | 18.93 | 19.47 | 18.85 | 19.26 |
| 03/14/2019 | 19.5 | 19.69 | 19.22 | 19.33 |
| 03/15/2019 | 18.9 | 18.91 | 18.29 | 18.36 |
| 03/18/2019 | 18.4 | 18.54 | 17.82 | 17.97 |
| 03/19/2019 | 17.83 | 18.22 | 17.56 | 17.83 |
| 03/20/2019 | 17.98 | 18.33 | 17.75 | 18.24 |
| 03/21/2019 | 18.17 | 18.43 | 17.9 | 18.27 |
| 03/22/2019 | 18.17 | 18.19 | 17.6 | 17.64 |
| 03/25/2019 | 17.31 | 17.55 | 16.96 | 17.36 |
| 03/26/2019 | 17.63 | 18.02 | 17.63 | 17.85 |
| 03/27/2019 | 17.92 | 18.36 | 17.88 | 18.32 |
| 03/28/2019 | 18.48 | 18.69 | 18.34 | 18.57 |
| 03/29/2019 | 18.58 | 18.68 | 18.3 | 18.66 |
| 04/01/2019 | 18.84 | 19.28 | 18.75 | 19.28 |
| 04/02/2019 | 19.22 | 19.3 | 18.93 | 19.06 |
| 04/03/2019 | 19.15 | 19.74 | 19.14 | 19.45 |
| 04/04/2019 | 17.46 | 18.08 | 17.37 | 17.85 |
| 04/05/2019 | 17.99 | 18.41 | 17.74 | 18.33 |
| 04/08/2019 | 18.51 | 18.74 | 18.03 | 18.21 |
| 04/09/2019 | 18.11 | 18.33 | 17.97 | 18.15 |
| 04/10/2019 | 18.45 | 18.56 | 18.19 | 18.4 |
| 04/11/2019 | 17.89 | 18.03 | 17.71 | 17.89 |
| 04/12/2019 | 18.01 | 18.13 | 17.79 | 17.85 |
| 04/15/2019 | 17.91 | 17.93 | 17.24 | 17.76 |
| 04/16/2019 | 17.72 | 18.33 | 17.65 | 18.22 |
| 04/17/2019 | 18.32 | 18.32 | 17.9 | 18.08 |
| 04/18/2019 | 18.08 | 18.32 | 17.98 | 18.22 |
| 04/22/2019 | 17.93 | 17.98 | 17.5 | 17.52 |
| 04/23/2019 | 17.34 | 17.71 | 17.05 | 17.59 |
| 04/24/2019 | 17.59 | 17.69 | 17.2 | 17.24 |
| 04/25/2019 | 17 | 17.27 | 16.4 | 16.51 |
| 04/26/2019 | 16.43 | 16.45 | 15.41 | 15.68 |
| 04/29/2019 | 15.72 | 16.27 | 15.48 | 16.1 |
| 04/30/2019 | 16.14 | 16.28 | 15.8 | 15.91 |
| 05/01/2019 | 15.92 | 16 | 15.43 | 15.6 |
| 05/02/2019 | 16.37 | 16.48 | 15.85 | 16.27 |
| 05/03/2019 | 16.26 | 17.11 | 16.23 | 17 |
| 05/06/2019 | 16.67 | 17.22 | 16.57 | 17.02 |
| 05/07/2019 | 17.12 | 17.15 | 16.34 | 16.47 |
| 05/08/2019 | 16.46 | 16.71 | 16.28 | 16.32 |
| 05/09/2019 | 16.13 | 16.25 | 15.8 | 16.13 |
| 05/10/2019 | 15.98 | 16.13 | 15.73 | 15.97 |
| 05/13/2019 | 15.47 | 15.5 | 14.97 | 15.13 |
| 05/14/2019 | 15.29 | 15.63 | 15.2 | 15.49 |
| 05/15/2019 | 15.29 | 15.5 | 15.02 | 15.46 |
| 05/16/2019 | 15.3 | 15.4 | 15.1 | 15.22 |
| 05/17/2019 | 14.8 | 14.82 | 13.93 | 14.07 |
| 05/20/2019 | 13.52 | 13.73 | 13.02 | 13.69 |
| 05/21/2019 | 13.18 | 13.83 | 13.07 | 13.67 |
| 05/22/2019 | 13.27 | 13.6 | 12.79 | 12.85 |
| 05/23/2019 | 12.96 | 13.3 | 12.41 | 13.03 |
| 05/24/2019 | 13.32 | 13.33 | 12.58 | 12.71 |
| 05/28/2019 | 12.75 | 13 | 12.52 | 12.58 |
| 05/29/2019 | 12.47 | 12.83 | 12.34 | 12.66 |
| 05/30/2019 | 12.58 | 12.82 | 12.47 | 12.55 |
| 05/31/2019 | 12.34 | 12.66 | 12.27 | 12.34 |
| 06/03/2019 | 12.37 | 12.45 | 11.8 | 11.93 |
| 06/04/2019 | 12.07 | 12.93 | 11.97 | 12.91 |
| 06/05/2019 | 13.25 | 13.42 | 12.79 | 13.11 |
| 06/06/2019 | 13.63 | 14.07 | 13.45 | 13.73 |
| 06/07/2019 | 13.67 | 14.06 | 13.57 | 13.63 |
| 06/10/2019 | 14.02 | 14.46 | 13.93 | 14.19 |
| 06/11/2019 | 14.61 | 14.73 | 14.23 | 14.47 |
| 06/12/2019 | 14.86 | 14.89 | 13.93 | 13.95 |
| 06/13/2019 | 14.03 | 14.33 | 13.83 | 14.26 |
| 06/14/2019 | 14.08 | 14.44 | 14.03 | 14.33 |
| 06/17/2019 | 14.37 | 15.13 | 14.28 | 15 |
| 06/18/2019 | 15.25 | 15.65 | 14.84 | 14.98 |
| 06/19/2019 | 15.01 | 15.18 | 14.74 | 15.1 |
| 06/20/2019 | 14.87 | 15.13 | 14.42 | 14.64 |
| 06/21/2019 | 14.41 | 14.81 | 14.37 | 14.79 |
| 06/24/2019 | 14.88 | 15.06 | 14.73 | 14.91 |
| 06/25/2019 | 14.96 | 15.02 | 14.63 | 14.65 |
| 06/26/2019 | 14.69 | 15.15 | 14.54 | 14.62 |
| 06/27/2019 | 14.63 | 14.86 | 14.49 | 14.86 |
| 06/28/2019 | 14.73 | 15.01 | 14.72 | 14.9 |
| 07/01/2019 | 15.35 | 15.54 | 15.09 | 15.14 |
| 07/02/2019 | 15.26 | 15.28 | 14.81 | 14.97 |
| 07/03/2019 | 15.96 | 16.1 | 15.63 | 15.66 |
| 07/05/2019 | 15.64 | 15.7 | 15.39 | 15.54 |
| 07/08/2019 | 15.42 | 15.48 | 15.24 | 15.36 |
| 07/09/2019 | 15.26 | 15.4 | 15.15 | 15.34 |
| 07/10/2019 | 15.61 | 15.93 | 15.54 | 15.93 |
| 07/11/2019 | 15.88 | 16.1 | 15.72 | 15.91 |
| 07/12/2019 | 15.98 | 16.36 | 15.98 | 16.34 |
| 07/15/2019 | 16.53 | 16.96 | 16.32 | 16.9 |
| 07/16/2019 | 16.62 | 16.9 | 16.53 | 16.83 |
| 07/17/2019 | 17.04 | 17.22 | 16.89 | 16.99 |
| 07/18/2019 | 17 | 17.05 | 16.79 | 16.9 |
| 07/19/2019 | 17.05 | 17.33 | 16.97 | 17.21 |
| 07/22/2019 | 17.25 | 17.48 | 16.95 | 17.05 |
| 07/23/2019 | 17.11 | 17.37 | 16.97 | 17.34 |
| 07/24/2019 | 17.28 | 17.74 | 17.21 | 17.66 |
| 07/25/2019 | 15.57 | 15.63 | 15.04 | 15.25 |
| 07/26/2019 | 15.13 | 15.35 | 14.82 | 15.2 |
| 07/29/2019 | 15.14 | 15.73 | 15.07 | 15.72 |
| 07/30/2019 | 15.53 | 16.22 | 15.48 | 16.15 |
| 07/31/2019 | 16.2 | 16.45 | 15.78 | 16.11 |
| 08/01/2019 | 16.18 | 16.3 | 15.45 | 15.59 |
| 08/02/2019 | 15.42 | 15.75 | 15.28 | 15.62 |
| 08/05/2019 | 15.31 | 15.42 | 15.05 | 15.22 |
| 08/06/2019 | 15.46 | 15.5 | 15.05 | 15.38 |
| 08/07/2019 | 15.1 | 15.57 | 15.05 | 15.56 |
| 08/08/2019 | 15.63 | 15.99 | 15.51 | 15.89 |
| 08/09/2019 | 15.74 | 15.93 | 15.59 | 15.67 |
| 08/12/2019 | 15.53 | 15.72 | 15.25 | 15.27 |
| 08/13/2019 | 15.25 | 15.73 | 15.17 | 15.67 |
| 08/14/2019 | 15.41 | 15.43 | 14.45 | 14.64 |
| 08/15/2019 | 14.72 | 14.77 | 14.1 | 14.38 |
| 08/16/2019 | 14.44 | 14.82 | 14.4 | 14.66 |
| 08/19/2019 | 14.95 | 15.19 | 14.78 | 15.12 |
| 08/20/2019 | 15.17 | 15.27 | 14.97 | 15.06 |
| 08/21/2019 | 14.8 | 14.88 | 14.51 | 14.72 |
| 08/22/2019 | 14.85 | 15.03 | 14.55 | 14.81 |
| 08/23/2019 | 14.66 | 14.74 | 14.07 | 14.09 |
| 08/26/2019 | 14.24 | 14.33 | 14.1 | 14.33 |
| 08/27/2019 | 14.38 | 14.59 | 14.14 | 14.27 |
| 08/28/2019 | 14.25 | 14.48 | 14.15 | 14.37 |
| 08/29/2019 | 14.6 | 14.89 | 14.53 | 14.78 |
| 08/30/2019 | 15.28 | 15.5 | 14.95 | 15.04 |
| 09/03/2019 | 14.94 | 15.26 | 14.88 | 15 |
| 09/04/2019 | 15.13 | 15.23 | 14.61 | 14.71 |
| 09/05/2019 | 14.83 | 15.32 | 14.72 | 15.31 |
| 09/06/2019 | 15.15 | 15.31 | 15.01 | 15.16 |
| 09/09/2019 | 15.33 | 15.58 | 15.28 | 15.45 |
| 09/10/2019 | 15.39 | 15.7 | 15.26 | 15.7 |
| 09/11/2019 | 15.83 | 16.54 | 15.73 | 16.47 |
| 09/12/2019 | 16.51 | 16.9 | 16.29 | 16.39 |
| 09/13/2019 | 16.46 | 16.56 | 16.32 | 16.35 |
| 09/16/2019 | 16.4 | 16.5 | 16.08 | 16.19 |
| 09/17/2019 | 16.16 | 16.37 | 16.02 | 16.32 |
| 09/18/2019 | 16.33 | 16.54 | 16.16 | 16.23 |
| 09/19/2019 | 16.4 | 16.53 | 16.32 | 16.44 |
| 09/20/2019 | 16.43 | 16.46 | 15.88 | 16.04 |
| 09/23/2019 | 16 | 16.35 | 15.95 | 16.08 |
| 09/24/2019 | 16.1 | 16.13 | 14.84 | 14.88 |
| 09/25/2019 | 14.97 | 15.27 | 14.56 | 15.25 |
| 09/26/2019 | 15.38 | 16.22 | 15.16 | 16.17 |
| 09/27/2019 | 16.15 | 16.58 | 15.92 | 16.14 |
| 09/30/2019 | 16.2 | 16.27 | 15.74 | 16.06 |
| 10/01/2019 | 16.1 | 16.4 | 15.94 | 16.31 |
| 10/02/2019 | 16.22 | 16.31 | 15.96 | 16.21 |
| 10/03/2019 | 15.46 | 15.63 | 14.95 | 15.54 |
| 10/04/2019 | 15.44 | 15.65 | 15.2 | 15.43 |
| 10/07/2019 | 15.32 | 15.9 | 15.24 | 15.85 |
| 10/08/2019 | 15.72 | 16.26 | 15.63 | 16 |
| 10/09/2019 | 16.09 | 16.49 | 16.04 | 16.3 |
| 10/10/2019 | 16.35 | 16.62 | 16.11 | 16.32 |
| 10/11/2019 | 16.48 | 16.74 | 16.45 | 16.53 |
| 10/14/2019 | 16.53 | 17.24 | 16.48 | 17.13 |
| 10/15/2019 | 17.18 | 17.33 | 16.94 | 17.19 |
| 10/16/2019 | 17.16 | 17.47 | 17.13 | 17.32 |
| 10/17/2019 | 17.5 | 17.65 | 17.34 | 17.46 |
| 10/18/2019 | 17.38 | 17.52 | 17.01 | 17.13 |
| 10/21/2019 | 17.22 | 17.3 | 16.68 | 16.9 |
| 10/22/2019 | 16.95 | 17.22 | 16.72 | 17.04 |
| 10/23/2019 | 16.97 | 17.08 | 16.76 | 16.98 |
| 10/24/2019 | 19.89 | 20.33 | 19.28 | 19.98 |
| 10/25/2019 | 19.85 | 22 | 19.74 | 21.88 |
| 10/28/2019 | 21.84 | 22.72 | 21.51 | 21.85 |
| 10/29/2019 | 21.33 | 21.62 | 20.98 | 21.08 |
| 10/30/2019 | 20.87 | 21.25 | 20.66 | 21 |
| 10/31/2019 | 20.87 | 21.27 | 20.87 | 20.99 |
| 11/01/2019 | 21.09 | 21.1 | 20.65 | 20.89 |
| 11/04/2019 | 20.99 | 21.46 | 20.62 | 21.16 |
| 11/05/2019 | 21.31 | 21.57 | 21.07 | 21.15 |
| 11/06/2019 | 21.2 | 21.78 | 20.97 | 21.77 |
| 11/07/2019 | 21.94 | 22.77 | 21.87 | 22.37 |
| 11/08/2019 | 22.3 | 22.5 | 22.17 | 22.48 |
| 11/11/2019 | 22.93 | 23.28 | 22.8 | 23.01 |
| 11/12/2019 | 23.13 | 23.36 | 22.94 | 23.33 |
| 11/13/2019 | 23.67 | 23.76 | 23.01 | 23.07 |
| 11/14/2019 | 23.07 | 23.59 | 22.86 | 23.29 |
| 11/15/2019 | 23.38 | 23.52 | 23.22 | 23.48 |
| 11/18/2019 | 23.53 | 23.54 | 23.07 | 23.33 |
| 11/19/2019 | 23.45 | 24 | 23.19 | 23.97 |
| 11/20/2019 | 24 | 24.08 | 23.3 | 23.48 |
| 11/21/2019 | 23.63 | 24.06 | 23.6 | 23.66 |
| 11/22/2019 | 22.68 | 22.73 | 22 | 22.2 |
| 11/25/2019 | 22.95 | 22.97 | 22.3 | 22.42 |
| 11/26/2019 | 22.35 | 22.37 | 21.81 | 21.93 |
| 11/27/2019 | 22.07 | 22.26 | 21.9 | 22.09 |
| 11/29/2019 | 22.07 | 22.08 | 21.83 | 22 |
| 12/02/2019 | 21.96 | 22.43 | 21.91 | 22.32 |
| 12/03/2019 | 22.17 | 22.53 | 22.15 | 22.41 |
| 12/04/2019 | 22.52 | 22.52 | 22.19 | 22.2 |
| 12/05/2019 | 22.19 | 22.29 | 21.82 | 22.02 |
| 12/06/2019 | 22.33 | 22.59 | 22.32 | 22.39 |
| 12/09/2019 | 22.44 | 22.96 | 22.34 | 22.64 |
| 12/10/2019 | 22.66 | 23.38 | 22.62 | 23.26 |
| 12/11/2019 | 23.46 | 23.81 | 23.41 | 23.51 |
| 12/12/2019 | 23.66 | 24.18 | 23.55 | 23.98 |
| 12/13/2019 | 24.07 | 24.35 | 23.64 | 23.89 |
| 12/16/2019 | 24.17 | 25.57 | 24.17 | 25.43 |
| 12/17/2019 | 25.27 | 25.7 | 25.06 | 25.27 |
| 12/18/2019 | 25.38 | 26.35 | 25.37 | 26.21 |
| 12/19/2019 | 26.49 | 27.12 | 26.43 | 26.94 |
| 12/20/2019 | 27.35 | 27.53 | 26.68 | 27.04 |
| 12/23/2019 | 27.45 | 28.13 | 27.33 | 27.95 |
| 12/24/2019 | 27.89 | 28.36 | 27.51 | 28.35 |
| 12/26/2019 | 28.53 | 28.9 | 28.42 | 28.73 |
| 12/27/2019 | 29 | 29.02 | 28.41 | 28.69 |
| 12/30/2019 | 28.59 | 28.6 | 27.28 | 27.65 |
| 12/31/2019 | 27 | 28.09 | 26.81 | 27.89 |