Tesla, Inc. (NQ: TSLA )

714.63 USD -25.15 (-3.40%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.75 55.94 55.26 55.66 16,473,200 +0.08(+0.14%)
Mar 30, 2017 55.61 56.40 55.44 55.58 20,736,010 +0.11(+0.19%)
Mar 29, 2017 55.67 55.92 55.11 55.48 18,374,965 -0.01(-0.03%)
Mar 28, 2017 55.40 56.14 55.00 55.49 39,924,035 +1.45(+2.68%)
Mar 27, 2017 52.12 54.11 51.95 54.04 31,137,115 +1.41(+2.68%)
Mar 24, 2017 51.14 52.78 51.00 52.63 28,236,265 +1.68(+3.29%)
Mar 23, 2017 51.08 51.53 50.66 50.96 16,579,640 -0.05(-0.09%)
Mar 22, 2017 50.31 51.01 50.10 51.00 20,291,425 +0.87(+1.73%)
Mar 21, 2017 52.57 52.96 50.05 50.14 34,523,430 -2.25(-4.29%)
Mar 20, 2017 52.12 52.91 51.76 52.38 18,063,480 +0.08(+0.16%)
Mar 17, 2017 52.80 53.07 52.24 52.30 32,487,480 -0.11(-0.21%)
Mar 16, 2017 52.48 53.15 51.81 52.41 35,659,545 +1.26(+2.47%)
Mar 15, 2017 51.40 52.20 50.85 51.15 26,609,735 -0.45(-0.88%)
Mar 14, 2017 49.22 51.62 49.20 51.60 37,963,035 +2.37(+4.81%)
Mar 13, 2017 48.96 49.37 48.56 49.23 15,112,420 +0.50(+1.02%)
Mar 10, 2017 49.24 49.30 48.60 48.74 15,331,360 -0.24(-0.49%)
Mar 09, 2017 49.53 49.73 48.60 48.98 19,386,275 -0.39(-0.80%)
Mar 08, 2017 49.40 50.01 49.06 49.37 18,636,750 -0.34(-0.69%)
Mar 07, 2017 50.38 50.78 49.66 49.72 17,268,440 -0.52(-1.04%)
Mar 06, 2017 49.58 50.34 49.50 50.24 16,769,800 -0.07(-0.14%)
Mar 03, 2017 50.15 50.38 49.80 50.31 14,646,170 +0.22(+0.44%)
Mar 02, 2017 49.94 50.66 49.65 50.10 16,741,275 +0.09(+0.18%)
Mar 01, 2017 50.84 50.97 49.82 50.00 24,035,500 +0.01(+0.01%)
Feb 28, 2017 48.84 50.20 48.80 50.00 30,377,675 +0.75(+1.53%)
Feb 27, 2017 49.63 49.67 48.40 49.25 57,281,995 -2.15(-4.19%)
Feb 24, 2017 50.53 51.65 50.04 51.40 40,858,130 +0.20(+0.39%)
Feb 23, 2017 52.80 52.93 51.11 51.20 74,428,965 -3.50(-6.41%)
Feb 22, 2017 56.06 56.69 54.52 54.70 43,489,215 -0.78(-1.40%)
Feb 21, 2017 55.09 56.28 54.80 55.48 28,344,995 +1.03(+1.90%)
Feb 17, 2017 54.45 54.45 54.45 0 +0.66(+1.22%)
Feb 16, 2017 55.52 56.00 53.70 53.79 35,342,005 -2.16(-3.86%)
Feb 15, 2017 56.00 56.45 55.29 55.95 24,729,045 -0.24(-0.43%)
Feb 14, 2017 55.81 57.48 55.72 56.20 36,719,175 +0.08(+0.14%)
Feb 13, 2017 54.15 56.16 54.10 56.12 35,128,100 +2.27(+4.22%)
Feb 10, 2017 53.96 54.19 53.22 53.85 18,098,695 +0.01(+0.01%)
Feb 09, 2017 53.25 54.24 53.23 53.84 39,079,090 +1.42(+2.72%)
Feb 08, 2017 51.47 52.67 51.24 52.42 19,564,245 +0.92(+1.79%)
Feb 07, 2017 51.64 52.00 51.28 51.50 21,222,535 -0.06(-0.11%)
Feb 06, 2017 50.20 51.56 50.13 51.55 17,794,475 +1.29(+2.56%)
Feb 03, 2017 50.38 50.44 49.94 50.27 10,933,615 -0.04(-0.09%)
Feb 02, 2017 49.67 50.48 49.54 50.31 12,497,320 +0.46(+0.93%)
Feb 01, 2017 50.61 50.64 49.81 49.85 19,773,705 -0.54(-1.07%)
Jan 31, 2017 49.85 51.18 49.54 50.39 20,564,745 +0.26(+0.52%)
Jan 30, 2017 50.51 51.06 49.50 50.13 18,999,030 -0.46(-0.92%)
Jan 27, 2017 50.28 50.60 49.70 50.59 15,831,680 +0.09(+0.17%)
Jan 26, 2017 50.86 51.15 50.15 50.50 15,737,220 -0.39(-0.77%)
Jan 25, 2017 51.46 51.69 50.36 50.89 25,729,855 -0.03(-0.05%)
Jan 24, 2017 50.00 50.96 49.93 50.92 24,796,125 +1.14(+2.29%)
Jan 23, 2017 49.17 50.18 49.10 49.78 31,312,675 +0.84(+1.71%)
Jan 20, 2017 49.09 49.20 48.60 48.95 21,021,375 +0.19(+0.40%)
Jan 19, 2017 49.45 49.74 48.15 48.75 38,631,650 +1.08(+2.27%)
Jan 18, 2017 47.33 47.94 47.12 47.67 18,837,675 +0.56(+1.18%)
Jan 17, 2017 47.34 47.99 46.87 47.12 23,083,390 -0.43(-0.91%)
Jan 13, 2017 47.55 47.55 47.55 0 +1.63(+3.55%)
Jan 12, 2017 45.81 46.14 45.12 45.92 18,947,770 -0.03(-0.06%)
Jan 11, 2017 45.81 46.00 45.34 45.95 18,250,250 -0.03(-0.06%)
Jan 10, 2017 46.40 46.40 45.38 45.97 18,297,055 -0.28(-0.61%)
Jan 09, 2017 45.79 46.38 45.60 46.26 19,885,265 +0.45(+0.99%)
Jan 06, 2017 45.39 46.06 45.09 45.80 27,639,465 +0.45(+1.00%)
Jan 05, 2017 45.28 45.50 44.39 45.35 29,546,530 -0.05(-0.11%)
Jan 04, 2017 42.95 45.60 42.86 45.40 56,044,265 +2.00(+4.61%)
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.