Tesla, Inc. (NQ: TSLA )

835.80 USD -9.19 (-1.09%)
Streaming Delayed Price Updated: 7:09 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 210.43 212.60 208.65 212.01 3,275,701 +0.67(+0.32%)
Aug 30, 2016 216.11 216.11 210.52 211.34 3,168,078 -3.86(-1.79%)
Aug 29, 2016 220.15 220.40 215.00 215.20 3,264,557 -4.79(-2.18%)
Aug 26, 2016 222.14 222.85 218.82 219.99 2,238,992 -0.97(-0.44%)
Aug 25, 2016 223.11 223.80 220.77 220.96 1,761,669 -1.66(-0.75%)
Aug 24, 2016 227.05 227.15 222.22 222.62 2,568,180 -2.22(-0.99%)
Aug 23, 2016 224.32 228.49 222.80 224.84 4,779,402 +1.91(+0.86%)
Aug 22, 2016 224.17 225.11 222.68 222.93 2,064,193 -2.07(-0.92%)
Aug 19, 2016 223.54 225.17 222.53 225.00 1,659,530 +1.49(+0.67%)
Aug 18, 2016 223.82 225.66 222.29 223.51 1,713,967 +0.27(+0.12%)
Aug 17, 2016 224.33 224.83 222.80 223.24 1,786,827 -0.37(-0.17%)
Aug 16, 2016 225.49 227.19 223.41 223.61 2,267,147 -1.98(-0.88%)
Aug 15, 2016 226.02 229.49 224.93 225.59 2,033,675 -0.02(-0.01%)
Aug 12, 2016 225.41 226.65 224.04 225.61 1,813,540 +0.70(+0.31%)
Aug 11, 2016 226.17 227.57 223.41 224.91 1,879,586 -0.74(-0.33%)
Aug 10, 2016 228.24 229.87 224.63 225.65 2,337,556 -3.43(-1.50%)
Aug 09, 2016 226.82 231.54 226.65 229.08 2,206,952 +2.92(+1.29%)
Aug 08, 2016 228.00 229.60 226.09 226.16 2,262,964 -3.87(-1.68%)
Aug 05, 2016 230.00 232.00 227.40 230.03 3,205,215 -0.58(-0.25%)
Aug 04, 2016 225.69 230.86 222.05 230.61 4,146,336 +4.82(+2.13%)
Aug 03, 2016 227.37 229.70 224.21 225.79 3,866,542 -1.41(-0.62%)
Aug 02, 2016 229.37 229.87 221.40 227.20 3,933,677 -2.81(-1.22%)
Aug 01, 2016 235.50 236.63 229.38 230.01 4,015,863 -4.78(-2.04%)
Jul 29, 2016 230.70 235.28 230.24 234.79 3,070,813 +4.18(+1.81%)
Jul 28, 2016 227.95 230.76 226.60 230.61 2,418,664 +2.12(+0.93%)
Jul 27, 2016 229.34 233.36 226.92 228.49 2,887,982 -1.02(-0.44%)
Jul 26, 2016 227.69 230.00 225.30 229.51 3,428,527 -0.50(-0.22%)
Jul 25, 2016 222.27 231.39 221.37 230.01 4,490,050 +7.74(+3.48%)
Jul 22, 2016 221.99 224.50 218.88 222.27 2,579,692 +1.77(+0.80%)
Jul 21, 2016 226.00 227.85 219.10 220.50 4,427,811 -7.86(-3.44%)
Jul 20, 2016 226.47 229.80 225.00 228.36 2,560,196 +3.10(+1.38%)
Jul 19, 2016 225.00 229.10 224.75 225.26 3,113,848 -0.99(-0.44%)
Jul 18, 2016 219.64 227.09 218.30 226.25 3,398,480 +5.85(+2.65%)
Jul 15, 2016 222.52 222.75 219.64 220.40 2,234,247 -1.13(-0.51%)
Jul 14, 2016 223.12 224.94 221.05 221.53 2,674,879 -1.00(-0.45%)
Jul 13, 2016 225.50 225.59 220.29 222.53 3,566,217 -2.12(-0.94%)
Jul 12, 2016 224.10 227.50 223.22 224.65 4,574,928 -0.13(-0.06%)
Jul 11, 2016 219.96 226.78 219.51 224.78 5,426,531 +8.00(+3.69%)
Jul 08, 2016 217.80 215.94 214.50 216.78 4,074,785 +0.84(+0.39%)
Jul 07, 2016 213.10 218.12 213.01 215.94 3,611,526 +1.96(+0.92%)
Jul 05, 2016 209.73 214.54 208.10 213.98 5,173,673 -2.52(-1.16%)
Jul 01, 2016 206.14 216.50 216.50 216.50 5,400,000 +4.22(+1.99%)
Jun 30, 2016 212.97 213.39 209.02 212.28 4,831,433 +2.09(+0.99%)
Jun 29, 2016 205.13 211.78 203.00 210.19 5,993,699 +8.40(+4.16%)
Jun 28, 2016 201.89 204.05 199.41 201.79 6,210,931 +3.24(+1.63%)
Jun 27, 2016 190.86 198.81 187.87 198.55 7,219,208 +5.40(+2.80%)
Jun 24, 2016 190.05 195.12 189.73 193.15 7,026,516 -3.25(-1.65%)
Jun 23, 2016 195.69 197.55 192.13 196.40 10,121,376 -0.26(-0.13%)
Jun 22, 2016 199.47 205.95 195.75 196.66 23,735,370 -22.95(-10.45%)
Jun 21, 2016 220.68 222.57 218.81 219.61 4,422,118 -0.09(-0.04%)
Jun 20, 2016 219.50 223.73 218.23 219.70 3,555,219 +4.23(+1.96%)
Jun 17, 2016 217.81 219.99 214.50 215.47 3,112,620 -2.46(-1.13%)
Jun 16, 2016 217.42 218.04 213.50 217.93 2,439,533 +0.23(+0.11%)
Jun 15, 2016 216.95 221.90 215.13 217.70 2,908,221 +2.74(+1.27%)
Jun 14, 2016 218.88 222.20 212.53 214.96 3,579,254 -2.91(-1.34%)
Jun 13, 2016 219.50 225.77 217.66 217.87 4,192,477 -0.92(-0.42%)
Jun 10, 2016 227.39 227.97 218.42 218.79 6,026,603 -10.57(-4.61%)
Jun 09, 2016 234.98 235.33 227.06 229.36 4,485,153 -6.16(-2.62%)
Jun 08, 2016 233.80 240.85 232.60 235.52 5,969,663 +3.18(+1.37%)
Jun 07, 2016 222.24 234.44 221.52 232.34 6,210,973 +11.66(+5.28%)
Jun 06, 2016 218.00 220.90 215.45 220.68 2,248,711 +1.69(+0.77%)
Jun 03, 2016 220.00 221.90 218.01 218.99 2,228,970 +0.03(+0.01%)
Jun 02, 2016 219.59 219.91 217.11 218.96 2,031,994 -0.60(-0.27%)
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.