Tesla, Inc. (NQ: TSLA )

521.85 USD +32.24 (+6.58%)
Official Closing Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 808.75 835.00 804.21 835.00 11,812,400 +29.19(+3.62%)
May 28, 2020 813.51 824.75 801.69 805.81 7,261,488 -14.42(-1.76%)
May 27, 2020 820.86 827.71 785.00 820.23 11,539,436 +1.36(+0.17%)
May 26, 2020 834.50 834.60 815.71 818.87 8,080,685 +1.99(+0.24%)
May 22, 2020 822.17 831.78 812.00 816.88 9,987,400 -7.58(-0.92%)
May 21, 2020 816.00 832.50 796.00 824.46 12,243,988 +8.90(+1.09%)
May 20, 2020 820.50 826.00 811.80 815.56 7,301,844 +7.55(+0.93%)
May 19, 2020 815.17 822.07 806.08 808.01 9,616,665 -5.62(-0.69%)
May 18, 2020 827.78 834.72 803.88 813.63 11,681,512 +14.46(+1.81%)
May 15, 2020 790.35 805.05 786.55 799.17 10,518,400 -4.16(-0.52%)
May 14, 2020 780.00 803.36 764.00 803.33 13,655,850 +12.37(+1.56%)
May 13, 2020 820.83 826.00 763.30 790.96 19,039,278 -18.45(-2.28%)
May 12, 2020 827.00 843.29 808.00 809.41 15,876,240 -1.88(-0.23%)
May 11, 2020 790.51 824.00 785.00 811.29 16,494,605 -8.13(-0.99%)
May 08, 2020 793.77 824.00 787.01 819.42 16,130,000 +39.38(+5.05%)
May 07, 2020 777.21 796.40 772.35 780.04 11,512,696 -2.54(-0.32%)
May 06, 2020 776.50 789.80 761.11 782.58 11,109,822 +14.37(+1.87%)
May 05, 2020 789.79 798.92 762.18 768.21 16,980,980 +7.02(+0.92%)
May 04, 2020 701.00 762.00 698.00 761.19 19,210,876 +59.87(+8.54%)
May 01, 2020 755.00 772.77 683.04 701.32 32,531,800 -80.56(-10.30%)
Apr 30, 2020 855.19 869.82 763.50 781.88 28,436,464 -18.63(-2.33%)
Apr 29, 2020 790.17 803.20 783.16 800.51 16,110,041 +31.39(+4.08%)
Apr 28, 2020 795.64 805.00 756.69 769.12 15,208,957 -29.63(-3.71%)
Apr 27, 2020 737.61 799.49 735.00 798.75 20,645,553 +73.60(+10.15%)
Apr 24, 2020 710.81 730.73 698.18 725.15 13,237,600 +19.52(+2.77%)
Apr 23, 2020 727.60 734.00 703.13 705.63 13,201,852 -26.48(-3.62%)
Apr 22, 2020 703.98 734.00 688.71 732.11 14,191,628 +45.39(+6.61%)
Apr 21, 2020 730.12 753.33 673.79 686.72 20,182,884 -59.64(-7.99%)
Apr 20, 2020 732.70 765.57 712.21 746.36 14,724,089 -7.53(-1.00%)
Apr 17, 2020 772.28 774.95 747.66 753.89 13,128,200 +8.68(+1.16%)
Apr 16, 2020 716.94 759.45 706.72 745.21 20,557,546 +26.95(+3.75%)
Apr 15, 2020 742.00 753.13 710.00 718.26 23,532,103 +8.37(+1.18%)
Apr 14, 2020 698.97 741.88 692.43 709.89 30,348,556 +58.94(+9.05%)
Apr 13, 2020 590.16 652.00 580.53 650.95 22,405,151 +77.95(+13.60%)
Apr 09, 2020 562.09 575.18 557.11 573.00 13,650,000 +24.16(+4.40%)
Apr 08, 2020 554.20 557.21 533.33 548.84 12,625,316 +3.39(+0.62%)
Apr 07, 2020 545.00 565.00 532.34 545.45 17,888,362 +31.30(+6.09%)
Apr 06, 2020 511.20 521.00 497.96 514.15 14,854,645 +34.14(+7.11%)
Apr 03, 2020 509.50 515.49 468.39 480.01 22,562,000 +25.54(+5.62%)
Apr 02, 2020 481.03 494.26 446.40 454.47 19,728,786 -27.09(-5.63%)
Apr 01, 2020 504.00 513.95 475.10 481.56 13,331,916 -42.44(-8.10%)
Mar 31, 2020 501.25 542.96 497.00 524.00 17,746,722 +21.87(+4.36%)
Mar 30, 2020 510.26 516.65 491.23 502.13 11,987,376 -12.23(-2.38%)
Mar 27, 2020 505.00 525.80 494.03 514.36 14,377,400 -13.80(-2.61%)
Mar 26, 2020 547.39 560.00 512.25 528.16 17,401,533 -11.09(-2.06%)
Mar 25, 2020 545.25 557.00 511.11 539.25 21,197,412 +34.25(+6.78%)
Mar 24, 2020 474.00 513.69 474.00 505.00 22,815,562 +70.71(+16.28%)
Mar 23, 2020 433.60 442.00 410.50 434.29 16,417,580 +6.76(+1.58%)
Mar 20, 2020 438.20 477.00 425.79 427.53 28,285,500 -0.11(-0.03%)
Mar 19, 2020 374.70 452.00 358.46 427.64 30,111,175 +64.39(+17.73%)
Mar 18, 2020 389.00 404.86 350.51 363.25 23,707,735 -66.95(-15.56%)
Mar 17, 2020 440.01 471.85 396.00 430.20 23,942,435 -21.31(-4.72%)
Mar 16, 2020 469.50 494.87 442.17 451.51 20,443,914 -95.11(-17.40%)
Mar 13, 2020 595.00 607.57 502.00 546.62 22,640,200 -13.93(-2.49%)
Mar 12, 2020 580.89 594.50 546.25 560.55 18,866,966 -73.68(-11.62%)
Mar 11, 2020 640.20 653.58 613.00 634.23 13,378,354 -11.10(-1.72%)
Mar 10, 2020 659.43 668.00 608.00 645.33 15,565,761 +37.33(+6.14%)
Mar 09, 2020 605.39 663.00 605.00 608.00 16,999,712 -95.48(-13.57%)
Mar 06, 2020 690.00 707.00 684.27 703.48 12,662,900 -21.06(-2.91%)
Mar 05, 2020 723.77 745.75 718.07 724.54 10,800,247 -24.96(-3.33%)
Mar 04, 2020 763.96 766.52 724.73 749.50 15,004,880 +3.99(+0.54%)
Mar 03, 2020 805.00 806.98 716.11 745.51 25,698,884 +1.89(+0.25%)
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.