Tesla, Inc. (NQ: TSLA )

739.78 USD +0.93 (+0.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.07 49.34 48.50 48.90 10,598,440 -0.78(-1.58%)
Nov 26, 2014 49.67 49.69 49.69 49.69 9,906,000 +0.07(+0.14%)
Nov 25, 2014 49.47 49.94 49.22 49.62 15,779,550 +0.27(+0.56%)
Nov 24, 2014 49.04 49.52 48.13 49.34 23,932,530 +0.79(+1.62%)
Nov 21, 2014 50.44 50.56 48.43 48.56 37,425,295 -1.19(-2.38%)
Nov 20, 2014 49.59 50.19 49.20 49.74 17,929,970 +0.19(+0.39%)
Nov 19, 2014 50.12 50.38 49.12 49.55 39,572,650 -1.99(-3.86%)
Nov 18, 2014 51.17 52.00 51.10 51.54 22,343,555 +0.74(+1.46%)
Nov 17, 2014 51.50 51.80 50.40 50.80 20,120,775 -0.94(-1.82%)
Nov 14, 2014 50.00 51.77 49.70 51.74 30,505,725 +1.40(+2.77%)
Nov 13, 2014 50.12 51.15 50.05 50.34 31,163,865 +0.52(+1.04%)
Nov 12, 2014 49.94 50.47 49.12 49.82 29,337,005 -0.40(-0.79%)
Nov 11, 2014 48.51 50.36 48.40 50.22 39,748,005 +1.83(+3.78%)
Nov 10, 2014 47.82 48.58 47.36 48.39 22,865,835 +0.35(+0.72%)
Nov 07, 2014 48.44 48.57 47.44 48.04 25,805,115 -0.20(-0.42%)
Nov 06, 2014 46.90 49.34 45.70 48.24 76,735,725 +2.05(+4.44%)
Nov 05, 2014 48.20 48.27 46.11 46.19 44,374,845 -1.59(-3.33%)
Nov 04, 2014 48.10 48.47 47.31 47.79 18,395,840 -0.73(-1.51%)
Nov 03, 2014 48.60 49.51 48.26 48.52 21,018,675 +0.18(+0.37%)
Oct 31, 2014 48.50 48.62 47.75 48.34 18,876,635 +0.61(+1.27%)
Oct 30, 2014 47.63 48.10 47.01 47.73 16,136,115 +0.11(+0.24%)
Oct 29, 2014 48.23 48.30 47.13 47.62 24,831,590 -0.93(-1.92%)
Oct 28, 2014 45.92 48.92 45.65 48.55 52,540,025 +4.22(+9.52%)
Oct 27, 2014 46.85 47.05 44.06 44.33 47,748,560 -2.71(-5.77%)
Oct 24, 2014 47.25 47.56 46.24 47.05 17,334,635 -0.01(-0.02%)
Oct 23, 2014 46.93 47.26 46.40 47.06 17,473,165 +0.84(+1.81%)
Oct 22, 2014 46.64 47.48 46.11 46.22 20,613,935 -0.85(-1.80%)
Oct 21, 2014 46.85 47.08 46.16 47.07 20,627,175 +0.97(+2.11%)
Oct 20, 2014 45.34 46.48 45.10 46.09 17,488,950 +0.60(+1.31%)
Oct 17, 2014 46.68 46.95 45.31 45.50 52,759,250 +0.23(+0.50%)
Oct 16, 2014 43.94 45.98 43.82 45.27 27,012,680 -0.67(-1.46%)
Oct 15, 2014 44.00 46.20 43.46 45.94 45,746,670 +0.53(+1.16%)
Oct 14, 2014 45.65 46.49 44.76 45.41 35,540,345 +0.49(+1.10%)
Oct 13, 2014 47.71 47.79 44.20 44.92 56,361,560 -2.46(-5.20%)
Oct 10, 2014 48.93 49.18 47.04 47.38 64,491,375 -4.02(-7.82%)
Oct 09, 2014 52.45 53.11 50.88 51.40 36,772,240 -0.45(-0.88%)
Oct 08, 2014 52.02 52.58 50.53 51.86 25,297,305 -0.06(-0.11%)
Oct 07, 2014 51.71 52.29 51.15 51.91 22,435,325 -0.21(-0.40%)
Oct 06, 2014 51.83 52.50 51.56 52.12 38,582,205 +1.08(+2.12%)
Oct 03, 2014 50.61 51.30 50.21 51.04 27,043,325 +0.76(+1.51%)
Oct 02, 2014 50.04 50.56 49.07 50.28 44,999,580 +2.24(+4.65%)
Oct 01, 2014 48.44 48.53 47.13 48.05 29,723,620 -0.49(-1.01%)
Sep 30, 2014 49.38 49.53 48.02 48.54 21,234,835 -0.52(-1.05%)
Sep 29, 2014 48.80 49.73 48.28 49.05 24,269,850 -0.27(-0.54%)
Sep 26, 2014 49.65 49.95 49.21 49.32 18,994,205 -0.07(-0.14%)
Sep 25, 2014 50.50 50.99 49.22 49.39 24,212,535 -1.04(-2.06%)
Sep 24, 2014 50.22 50.57 49.41 50.43 18,757,360 +0.35(+0.69%)
Sep 23, 2014 49.04 50.76 49.00 50.08 28,298,155 +0.08(+0.15%)
Sep 22, 2014 51.00 51.20 48.94 50.01 41,102,650 -1.86(-3.58%)
Sep 19, 2014 51.60 52.29 51.05 51.86 34,058,570 -0.90(-1.71%)
Sep 18, 2014 52.67 53.12 52.46 52.76 18,478,445 +0.49(+0.93%)
Sep 17, 2014 52.48 52.94 51.90 52.28 25,896,320 +0.13(+0.25%)
Sep 16, 2014 51.03 52.49 50.48 52.15 41,507,660 +1.38(+2.71%)
Sep 15, 2014 54.87 54.88 49.83 50.77 82,313,730 -5.07(-9.08%)
Sep 12, 2014 56.10 56.48 55.40 55.84 16,641,510 -0.22(-0.40%)
Sep 11, 2014 56.09 56.96 55.73 56.06 18,832,570 -0.16(-0.28%)
Sep 10, 2014 55.90 56.28 54.73 56.22 18,916,490 +0.52(+0.94%)
Sep 09, 2014 56.60 57.10 55.40 55.70 22,836,030 -0.73(-1.29%)
Sep 08, 2014 55.52 56.98 55.50 56.42 27,517,585 +0.94(+1.70%)
Sep 05, 2014 56.51 56.58 54.50 55.48 55,880,835 -1.73(-3.02%)
Sep 04, 2014 56.80 58.28 56.21 57.21 41,682,470 +0.97(+1.72%)
Sep 03, 2014 57.53 57.60 56.02 56.24 33,882,515 -0.59(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.