Tesla, Inc. (NQ: TSLA )

597.95 USD -23.49 (-3.78%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.12 50.99 49.10 49.81 23,489,105 +0.12(+0.23%)
Aug 28, 2015 48.37 50.29 48.31 49.70 27,568,365 +1.10(+2.26%)
Aug 27, 2015 46.20 48.95 46.16 48.60 38,277,505 +3.63(+8.07%)
Aug 26, 2015 45.59 45.60 43.10 44.97 24,788,905 +0.96(+2.19%)
Aug 25, 2015 46.10 46.18 43.82 44.01 21,618,380 +0.23(+0.53%)
Aug 24, 2015 40.56 46.28 39.00 43.77 47,893,975 -2.38(-5.16%)
Aug 21, 2015 47.20 48.76 46.10 46.15 32,951,170 -2.28(-4.71%)
Aug 20, 2015 50.41 50.91 48.38 48.44 24,523,325 -2.61(-5.12%)
Aug 19, 2015 52.07 52.13 51.00 51.05 18,018,690 -1.09(-2.10%)
Aug 18, 2015 51.08 52.19 50.71 52.14 20,957,430 +1.15(+2.25%)
Aug 17, 2015 51.11 51.32 50.10 51.00 35,867,240 +2.37(+4.87%)
Aug 14, 2015 49.45 49.59 48.35 48.63 21,824,050 +0.13(+0.26%)
Aug 13, 2015 47.97 49.28 47.82 48.50 23,441,410 +0.87(+1.82%)
Aug 12, 2015 47.00 47.95 46.55 47.63 18,690,220 +0.16(+0.34%)
Aug 11, 2015 47.43 47.86 46.89 47.47 21,309,070 -0.75(-1.56%)
Aug 10, 2015 47.63 48.59 47.21 48.23 20,923,600 -0.27(-0.56%)
Aug 07, 2015 48.72 48.75 47.68 48.50 25,366,950 -0.72(-1.47%)
Aug 06, 2015 49.91 51.00 47.22 49.23 73,099,945 -4.80(-8.88%)
Aug 05, 2015 52.72 54.20 52.08 54.03 30,967,740 +0.77(+1.45%)
Aug 04, 2015 52.00 53.34 51.67 53.26 11,752,875 +1.26(+2.42%)
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.