Tesla, Inc. (NQ: TSLA )

684.72 USD +2.50 (+0.37%)
Streaming Delayed Price Updated: 8:34 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.50 40.50 39.16 39.55 23,455,515 -0.45(-1.12%)
Oct 28, 2016 40.80 41.06 39.97 39.99 21,400,705 -0.81(-1.98%)
Oct 27, 2016 42.27 42.74 40.33 40.80 65,405,340 +0.35(+0.88%)
Oct 26, 2016 40.20 40.64 40.02 40.45 28,066,795 -0.02(-0.05%)
Oct 25, 2016 40.58 40.94 40.24 40.47 12,215,415 -0.08(-0.21%)
Oct 24, 2016 40.20 40.79 40.05 40.55 13,747,460 +0.53(+1.33%)
Oct 21, 2016 39.72 40.31 39.48 40.02 14,717,010 +0.20(+0.50%)
Oct 20, 2016 40.42 40.60 39.41 39.82 25,361,470 -0.89(-2.19%)
Oct 19, 2016 39.95 41.33 39.61 40.71 34,882,375 +0.89(+2.24%)
Oct 18, 2016 39.20 39.89 38.65 39.82 28,396,915 +1.03(+2.65%)
Oct 17, 2016 39.41 39.68 38.40 38.79 22,767,790 -0.51(-1.30%)
Oct 14, 2016 40.13 40.29 39.26 39.30 21,349,250 -0.75(-1.86%)
Oct 13, 2016 40.10 40.18 39.41 40.05 12,476,465 -0.25(-0.63%)
Oct 12, 2016 40.19 40.78 40.08 40.30 9,851,645 +0.28(+0.70%)
Oct 11, 2016 40.37 40.44 39.66 40.02 11,638,505 -0.17(-0.42%)
Oct 10, 2016 40.27 40.83 39.93 40.19 16,580,920 +0.87(+2.21%)
Oct 07, 2016 40.20 40.26 39.16 39.32 17,465,090 -0.88(-2.18%)
Oct 06, 2016 40.49 40.84 40.04 40.20 23,505,785 -1.49(-3.58%)
Oct 05, 2016 42.45 42.63 41.62 41.69 9,386,005 -0.59(-1.40%)
Oct 04, 2016 42.62 42.66 41.76 42.28 17,701,880 -0.46(-1.07%)
Oct 03, 2016 42.46 43.13 41.65 42.74 29,938,405 +1.93(+4.74%)
Sep 30, 2016 40.44 41.00 39.91 40.81 12,901,455 +0.67(+1.66%)
Sep 29, 2016 41.12 41.47 40.12 40.14 13,567,955 -1.11(-2.70%)
Sep 28, 2016 41.50 41.65 41.05 41.25 10,311,665 +0.09(+0.22%)
Sep 27, 2016 41.93 42.00 40.92 41.16 16,836,790 -0.64(-1.52%)
Sep 26, 2016 41.30 42.20 41.30 41.80 11,970,665 +0.31(+0.74%)
Sep 23, 2016 41.20 42.04 41.13 41.49 14,526,145 +0.20(+0.49%)
Sep 22, 2016 41.28 41.46 40.60 41.29 11,913,275 +0.24(+0.59%)
Sep 21, 2016 41.27 41.40 40.31 41.04 13,165,020 +0.12(+0.28%)
Sep 20, 2016 41.37 41.55 40.78 40.93 12,052,015 -0.34(-0.82%)
Sep 19, 2016 41.40 41.89 41.00 41.27 11,494,390 +0.19(+0.46%)
Sep 16, 2016 40.08 41.14 39.80 41.08 15,539,040 +1.00(+2.48%)
Sep 15, 2016 39.30 40.50 39.28 40.08 15,424,380 +0.80(+2.04%)
Sep 14, 2016 39.15 39.58 38.97 39.28 11,292,405 +0.07(+0.18%)
Sep 13, 2016 39.41 39.70 38.69 39.21 17,943,680 -0.45(-1.13%)
Sep 12, 2016 39.00 40.27 38.82 39.66 18,572,155 +0.77(+1.97%)
Sep 09, 2016 39.82 39.98 38.74 38.89 18,784,960 -0.58(-1.46%)
Sep 08, 2016 39.91 39.98 39.27 39.47 16,884,335 -0.87(-2.16%)
Sep 07, 2016 41.10 41.30 40.14 40.34 18,199,850 -0.22(-0.55%)
Sep 06, 2016 39.80 40.65 39.80 40.57 21,945,560 +1.01(+2.55%)
Sep 02, 2016 40.47 39.56 39.56 39.56 29,813,500 -0.60(-1.49%)
Sep 01, 2016 41.80 42.22 40.10 40.15 39,703,110 -2.25(-5.30%)
Aug 31, 2016 42.09 42.52 41.73 42.40 16,378,505 +0.13(+0.32%)
Aug 30, 2016 43.22 43.22 42.10 42.27 15,840,390 -0.77(-1.79%)
Aug 29, 2016 44.03 44.08 43.00 43.04 16,322,785 -0.96(-2.18%)
Aug 26, 2016 44.43 44.57 43.76 44.00 11,194,960 -0.19(-0.44%)
Aug 25, 2016 44.62 44.76 44.15 44.19 8,808,345 -0.33(-0.75%)
Aug 24, 2016 45.41 45.43 44.44 44.52 12,840,900 -0.44(-0.99%)
Aug 23, 2016 44.86 45.70 44.56 44.97 23,897,010 +0.38(+0.86%)
Aug 22, 2016 44.83 45.02 44.54 44.59 10,320,965 -0.41(-0.92%)
Aug 19, 2016 44.71 45.03 44.51 45.00 8,297,650 +0.30(+0.67%)
Aug 18, 2016 44.76 45.13 44.46 44.70 8,569,835 +0.05(+0.12%)
Aug 17, 2016 44.87 44.97 44.56 44.65 8,934,135 -0.07(-0.17%)
Aug 16, 2016 45.10 45.44 44.68 44.72 11,335,735 -0.40(-0.88%)
Aug 15, 2016 45.20 45.90 44.99 45.12 10,168,375 -0.00(-0.01%)
Aug 12, 2016 45.08 45.33 44.81 45.12 9,067,700 +0.14(+0.31%)
Aug 11, 2016 45.23 45.51 44.68 44.98 9,397,930 -0.15(-0.33%)
Aug 10, 2016 45.65 45.97 44.93 45.13 11,687,780 -0.69(-1.50%)
Aug 09, 2016 45.36 46.31 45.33 45.82 11,034,760 +0.58(+1.29%)
Aug 08, 2016 45.60 45.92 45.22 45.23 11,314,820 -0.77(-1.68%)
Aug 05, 2016 46.00 46.40 45.48 46.01 16,026,075 -0.12(-0.25%)
Aug 04, 2016 45.14 46.17 44.41 46.12 20,731,680 +0.96(+2.13%)
Aug 03, 2016 45.47 45.94 44.84 45.16 19,332,710 -0.28(-0.62%)
Aug 02, 2016 45.87 45.97 44.28 45.44 19,668,385 -0.56(-1.22%)
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.