Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 252.00 252.40 242.42 248.40 4,928,755 +1.75(+0.71%)
Sep 29, 2015 250.46 254.73 245.46 246.65 3,700,812 -1.78(-0.72%)
Sep 28, 2015 257.35 259.79 246.61 248.43 4,899,609 -8.48(-3.30%)
Sep 25, 2015 266.61 266.61 256.15 256.91 3,773,392 -6.21(-2.36%)
Sep 24, 2015 259.53 263.45 256.21 263.12 3,445,086 +2.06(+0.79%)
Sep 23, 2015 261.95 262.08 257.58 261.06 2,600,178 +0.12(+0.05%)
Sep 22, 2015 259.03 262.65 255.87 260.94 3,664,058 -3.26(-1.23%)
Sep 21, 2015 263.98 271.57 255.80 264.20 6,118,471 +3.58(+1.37%)
Sep 18, 2015 257.96 263.82 257.50 260.62 3,763,064 -1.45(-0.55%)
Sep 17, 2015 263.96 265.50 260.69 262.07 3,580,377 -0.18(-0.07%)
Sep 16, 2015 253.04 262.88 252.88 262.25 4,415,002 +8.68(+3.42%)
Sep 15, 2015 252.75 254.60 249.50 253.57 2,932,286 +0.38(+0.15%)
Sep 14, 2015 251.10 254.25 249.67 253.19 2,890,096 +2.95(+1.18%)
Sep 11, 2015 247.64 250.24 244.73 250.24 2,350,844 +1.76(+0.71%)
Sep 10, 2015 247.23 250.72 245.33 248.48 2,708,984 -0.43(-0.17%)
Sep 09, 2015 252.05 254.25 248.30 248.91 3,390,105 +0.74(+0.30%)
Sep 08, 2015 245.05 249.16 244.05 248.17 3,135,606 +6.24(+2.58%)
Sep 04, 2015 240.89 241.93 241.93 241.93 3,689,200 -3.64(-1.48%)
Sep 03, 2015 252.06 252.08 245.00 245.57 4,193,044 -2.12(-0.86%)
Sep 02, 2015 245.30 247.88 239.78 247.69 4,625,396 +9.06(+3.80%)
Sep 01, 2015 240.34 246.00 236.97 238.63 5,452,025 -10.43(-4.19%)
Aug 31, 2015 245.62 254.95 245.51 249.06 4,697,821 +0.58(+0.23%)
Aug 28, 2015 241.86 251.45 241.57 248.48 5,513,673 +5.49(+2.26%)
Aug 27, 2015 231.00 244.75 230.81 242.99 7,655,501 +18.15(+8.07%)
Aug 26, 2015 227.93 228.00 215.51 224.84 4,957,781 +4.81(+2.19%)
Aug 25, 2015 230.52 230.90 219.12 220.03 4,323,676 +1.16(+0.53%)
Aug 24, 2015 202.79 231.40 195.00 218.87 9,578,795 -11.90(-5.16%)
Aug 21, 2015 236.00 243.80 230.51 230.77 6,590,234 -11.41(-4.71%)
Aug 20, 2015 252.06 254.56 241.90 242.18 4,904,665 -13.07(-5.12%)
Aug 19, 2015 260.33 260.65 255.02 255.25 3,603,738 -5.47(-2.10%)
Aug 18, 2015 255.38 260.95 253.56 260.72 4,191,486 +5.73(+2.25%)
Aug 17, 2015 255.56 256.59 250.51 254.99 7,173,448 +11.84(+4.87%)
Aug 14, 2015 247.24 247.93 241.77 243.15 4,364,810 +0.64(+0.26%)
Aug 13, 2015 239.86 246.40 239.12 242.51 4,688,282 +4.34(+1.82%)
Aug 12, 2015 235.00 239.77 232.74 238.17 3,738,044 +0.80(+0.34%)
Aug 11, 2015 237.15 239.30 234.44 237.37 4,261,814 -3.77(-1.56%)
Aug 10, 2015 238.15 242.94 236.05 241.14 4,184,720 -1.37(-0.56%)
Aug 07, 2015 243.58 243.73 238.39 242.51 5,073,390 -3.62(-1.47%)
Aug 06, 2015 249.54 255.00 236.12 246.13 14,619,989 -24.00(-8.88%)
Aug 05, 2015 263.58 271.00 260.40 270.13 6,193,548 +3.85(+1.45%)
Aug 04, 2015 260.01 266.69 258.34 266.28 2,350,575 +6.29(+2.42%)
Aug 03, 2015 266.29 266.71 257.07 259.99 2,552,083 -6.16(-2.31%)
Jul 31, 2015 267.60 269.36 265.12 266.15 2,222,552 -0.64(-0.24%)
Jul 30, 2015 262.69 266.94 262.11 266.79 2,033,947 +2.97(+1.13%)
Jul 29, 2015 264.27 267.89 262.00 263.82 2,789,322 -1.00(-0.38%)
Jul 28, 2015 255.75 265.40 251.84 264.82 3,890,789 +11.81(+4.67%)
Jul 27, 2015 262.43 264.43 250.79 253.01 4,691,741 -12.40(-4.67%)
Jul 24, 2015 267.38 271.09 263.92 265.41 2,836,498 -1.79(-0.67%)
Jul 23, 2015 269.65 269.90 265.27 267.20 2,226,054 -0.67(-0.25%)
Jul 22, 2015 261.27 269.44 260.86 267.87 3,103,729 +1.10(+0.41%)
Jul 21, 2015 270.05 273.50 266.55 266.77 6,105,275 -15.49(-5.49%)
Jul 20, 2015 275.00 286.65 272.54 282.26 4,977,316 +7.60(+2.77%)
Jul 17, 2015 272.50 275.54 268.25 274.66 5,004,099 +7.98(+2.99%)
Jul 16, 2015 264.22 267.20 263.16 266.68 1,612,523 +3.54(+1.35%)
Jul 15, 2015 266.74 267.49 262.08 263.14 2,012,861 -2.51(-0.94%)
Jul 14, 2015 262.10 265.99 260.51 265.65 1,907,045 +3.49(+1.33%)
Jul 13, 2015 262.25 262.55 256.05 262.16 2,958,743 +3.01(+1.16%)
Jul 10, 2015 262.22 263.00 257.82 259.15 2,610,858 +1.23(+0.48%)
Jul 09, 2015 259.08 262.95 256.79 257.92 3,333,170 +2.96(+1.16%)
Jul 08, 2015 259.32 260.80 254.31 254.96 6,218,880 -12.92(-4.82%)
Jul 07, 2015 275.00 275.20 260.77 267.88 6,103,211 -11.84(-4.23%)
Jul 06, 2015 278.88 281.69 276.30 279.72 4,118,542 -0.30(-0.11%)
Jul 02, 2015 280.20 280.02 280.02 280.02 7,163,900 +10.87(+4.04%)
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.