Tesla, Inc. (NQ: TSLA )

682.22 USD -59.80 (-8.06%)
Official Closing Price Updated: 5:55 PM EST, Feb 25, 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%)
Aug 03, 2015 53.26 53.34 51.41 52.00 12,760,415 -1.23(-2.31%)
Jul 31, 2015 53.52 53.87 53.02 53.23 11,112,760 -0.13(-0.24%)
Jul 30, 2015 52.54 53.39 52.42 53.36 10,169,735 +0.59(+1.13%)
Jul 29, 2015 52.85 53.58 52.40 52.76 13,946,610 -0.20(-0.38%)
Jul 28, 2015 51.15 53.08 50.37 52.96 19,453,945 +2.36(+4.67%)
Jul 27, 2015 52.49 52.89 50.16 50.60 23,458,705 -2.48(-4.67%)
Jul 24, 2015 53.48 54.22 52.78 53.08 14,182,490 -0.36(-0.67%)
Jul 23, 2015 53.93 53.98 53.05 53.44 11,130,270 -0.13(-0.25%)
Jul 22, 2015 52.25 53.89 52.17 53.57 15,518,645 +0.22(+0.41%)
Jul 21, 2015 54.01 54.70 53.31 53.35 30,526,375 -3.10(-5.49%)
Jul 20, 2015 55.00 57.33 54.51 56.45 24,886,580 +1.52(+2.77%)
Jul 17, 2015 54.50 55.11 53.65 54.93 25,020,495 +1.60(+2.99%)
Jul 16, 2015 52.84 53.44 52.63 53.34 8,062,615 +0.71(+1.35%)
Jul 15, 2015 53.35 53.50 52.42 52.63 10,064,305 -0.50(-0.94%)
Jul 14, 2015 52.42 53.20 52.10 53.13 9,535,225 +0.70(+1.33%)
Jul 13, 2015 52.45 52.51 51.21 52.43 14,793,715 +0.60(+1.16%)
Jul 10, 2015 52.44 52.60 51.56 51.83 13,054,290 +0.25(+0.48%)
Jul 09, 2015 51.82 52.59 51.36 51.58 16,665,850 +0.59(+1.16%)
Jul 08, 2015 51.86 52.16 50.86 50.99 31,094,400 -2.58(-4.82%)
Jul 07, 2015 55.00 55.04 52.15 53.58 30,516,055 -2.37(-4.23%)
Jul 06, 2015 55.78 56.34 55.26 55.94 20,592,710 -0.06(-0.11%)
Jul 02, 2015 56.04 56.00 56.00 56.00 35,819,500 +2.17(+4.04%)
Jul 01, 2015 54.22 54.52 53.57 53.83 10,504,920 +0.18(+0.33%)
Jun 30, 2015 52.96 54.18 52.80 53.65 15,433,530 +1.25(+2.38%)
Jun 29, 2015 52.39 53.19 52.14 52.40 17,390,105 -1.01(-1.90%)
Jun 26, 2015 53.78 53.82 53.20 53.42 19,192,170 -0.34(-0.63%)
Jun 25, 2015 53.29 54.28 53.05 53.76 14,228,815 +0.72(+1.37%)
Jun 24, 2015 53.40 53.47 52.74 53.03 12,060,575 -0.50(-0.93%)
Jun 23, 2015 52.06 53.60 51.71 53.53 19,338,480 +1.58(+3.03%)
Jun 22, 2015 52.43 52.88 51.14 51.96 22,797,615 -0.54(-1.04%)
Jun 19, 2015 52.48 52.76 52.02 52.50 12,315,065 +0.12(+0.24%)
Jun 18, 2015 52.40 52.69 52.00 52.38 13,912,160 +0.30(+0.57%)
Jun 17, 2015 50.43 52.87 50.40 52.08 27,549,775 +1.46(+2.88%)
Jun 16, 2015 50.03 50.69 49.82 50.62 9,923,025 +0.55(+1.09%)
Jun 15, 2015 49.94 50.26 49.20 50.08 10,926,220 -0.06(-0.12%)
Jun 12, 2015 50.04 50.69 50.04 50.14 7,111,675 -0.14(-0.29%)
Jun 11, 2015 50.65 50.87 50.09 50.28 10,216,740 +0.14(+0.28%)
Jun 10, 2015 50.38 50.80 49.70 50.14 17,267,540 -1.06(-2.07%)
Jun 09, 2015 51.08 51.55 50.83 51.20 13,046,290 -0.06(-0.11%)
Jun 08, 2015 50.17 51.75 50.06 51.26 25,068,375 +1.43(+2.87%)
Jun 05, 2015 49.20 49.94 49.14 49.83 15,110,130 +0.64(+1.31%)
Jun 04, 2015 49.50 49.86 49.14 49.18 12,257,380 -0.61(-1.23%)
Jun 03, 2015 49.64 50.14 49.40 49.80 8,904,820 +0.13(+0.26%)
Jun 02, 2015 49.78 49.88 49.26 49.67 10,655,445 -0.22(-0.44%)
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.