Tesla, Inc. (NQ: TSLA )

880.80 USD +34.16 (+4.03%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 249.65 252.68 242.55 244.81 14,612,693 -7.73(-3.06%)
Feb 27, 2014 263.25 261.90 248.33 252.54 17,917,298 -0.46(-0.18%)
Feb 26, 2014 258.58 265.00 247.50 253.00 23,825,574 +5.00(+2.02%)
Feb 25, 2014 230.00 259.20 228.45 248.00 32,621,177 +30.35(+13.94%)
Feb 24, 2014 209.95 218.36 209.60 217.65 8,282,027 +8.05(+3.84%)
Feb 21, 2014 211.64 213.98 209.19 209.60 7,828,981 -0.37(-0.18%)
Feb 20, 2014 215.01 215.21 206.27 209.97 17,988,144 +16.33(+8.43%)
Feb 19, 2014 203.70 203.70 193.41 193.64 15,546,683 -10.06(-4.94%)
Feb 18, 2014 205.24 206.00 201.36 203.70 9,315,781 +5.47(+2.76%)
Feb 14, 2014 198.10 198.23 198.23 198.23 6,158,000 -1.40(-0.70%)
Feb 13, 2014 193.34 202.72 193.25 199.63 8,017,925 +3.55(+1.81%)
Feb 12, 2014 195.78 198.27 194.32 196.08 5,170,017 -0.54(-0.27%)
Feb 11, 2014 198.97 202.20 192.70 196.62 10,676,957 +0.06(+0.03%)
Feb 10, 2014 189.34 199.30 189.32 196.56 12,950,839 +10.03(+5.38%)
Feb 07, 2014 181.01 186.63 179.60 186.53 8,964,054 +8.15(+4.57%)
Feb 06, 2014 176.30 180.11 176.00 178.38 5,839,664 +3.96(+2.27%)
Feb 05, 2014 178.30 180.59 169.36 174.42 7,264,724 -4.31(-2.41%)
Feb 04, 2014 180.70 181.60 176.20 178.73 4,685,211 +1.62(+0.91%)
Feb 03, 2014 182.89 184.88 175.16 177.11 6,756,433 -4.30(-2.37%)
Jan 31, 2014 178.85 186.00 178.51 181.41 6,512,951 -1.43(-0.78%)
Jan 30, 2014 178.00 184.78 177.01 182.84 8,542,900 +7.61(+4.34%)
Jan 29, 2014 175.30 179.09 173.13 175.23 5,916,776 -3.15(-1.77%)
Jan 28, 2014 171.50 178.98 171.00 178.38 6,077,752 +8.76(+5.16%)
Jan 27, 2014 175.16 177.92 164.71 169.62 8,694,144 -4.98(-2.85%)
Jan 24, 2014 177.85 180.48 173.53 174.60 7,711,296 -6.90(-3.80%)
Jan 23, 2014 177.23 182.38 173.42 181.50 7,829,441 +2.94(+1.65%)
Jan 22, 2014 177.81 180.32 174.76 178.56 7,018,949 +1.88(+1.06%)
Jan 21, 2014 171.24 177.29 170.81 176.68 9,548,026 +6.67(+3.92%)
Jan 17, 2014 170.19 170.01 170.01 170.01 9,206,200 -0.96(-0.56%)
Jan 16, 2014 162.50 172.70 162.40 170.97 11,950,843 +6.84(+4.17%)
Jan 15, 2014 161.27 172.23 162.10 164.13 20,456,038 +2.86(+1.77%)
Jan 14, 2014 140.50 162.00 136.67 161.27 27,443,116 +21.93(+15.74%)
Jan 13, 2014 145.78 147.00 137.82 139.34 6,311,348 -6.38(-4.38%)
Jan 10, 2014 148.46 148.90 142.25 145.72 7,450,531 -1.81(-1.23%)
Jan 09, 2014 152.50 153.43 146.85 147.53 5,367,143 -3.75(-2.48%)
Jan 08, 2014 148.85 153.70 148.76 151.28 6,153,368 +1.92(+1.29%)
Jan 07, 2014 147.62 150.40 145.25 149.36 5,020,705 +2.36(+1.61%)
Jan 06, 2014 150.00 150.40 145.24 147.00 5,357,664 -2.56(-1.71%)
Jan 03, 2014 150.00 152.19 148.60 149.56 4,698,839 -0.54(-0.36%)
Jan 02, 2014 149.80 152.48 146.55 150.10 6,187,767 -0.33(-0.22%)
Dec 31, 2013 152.32 150.43 150.43 150.43 4,262,400 -2.01(-1.32%)
Dec 30, 2013 151.12 154.81 150.75 152.44 4,460,844 +1.32(+0.87%)
Dec 27, 2013 155.30 155.50 150.80 151.12 5,469,064 -4.38(-2.82%)
Dec 26, 2013 155.04 158.00 154.29 155.50 7,097,585 +4.09(+2.70%)
Dec 24, 2013 150.00 154.97 149.82 151.41 9,941,485 +7.86(+5.48%)
Dec 23, 2013 144.85 146.24 142.60 143.55 5,259,749 +0.31(+0.22%)
Dec 20, 2013 141.92 144.35 141.58 143.24 7,422,537 +2.52(+1.79%)
Dec 19, 2013 146.91 147.00 139.10 140.72 12,674,933 -7.26(-4.91%)
Dec 18, 2013 152.29 154.90 145.95 147.98 11,557,579 -4.48(-2.94%)
Dec 17, 2013 146.93 154.63 146.32 152.46 10,466,389 +4.52(+3.06%)
Dec 16, 2013 148.57 150.43 146.10 147.94 6,659,010 +0.29(+0.19%)
Dec 13, 2013 148.37 151.80 147.32 147.65 10,599,775 +0.18(+0.12%)
Dec 12, 2013 139.81 148.24 138.53 147.47 10,732,127 +7.82(+5.60%)
Dec 11, 2013 141.89 143.05 139.49 139.65 7,114,530 -2.54(-1.79%)
Dec 10, 2013 139.96 145.87 139.86 142.19 10,722,231 +0.59(+0.42%)
Dec 09, 2013 137.01 141.70 134.21 141.60 9,008,109 +4.24(+3.09%)
Dec 06, 2013 141.51 142.49 136.30 137.36 0 -3.12(-2.22%)
Dec 05, 2013 140.15 143.35 139.50 140.48 9,269,776 +1.53(+1.10%)
Dec 04, 2013 144.32 144.43 137.13 138.95 13,115,040 -5.75(-3.97%)
Dec 03, 2013 132.68 144.94 131.59 144.70 25,514,696 +20.53(+16.53%)
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.