Tesla, Inc. (NQ: TSLA )

844.99 USD -5.46 (-0.64%)
Official Closing Price Updated: 4:44 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 192.40 196.35 189.22 191.93 4,495,658 +1.59(+0.84%)
Feb 26, 2016 188.70 192.00 185.00 190.34 6,065,117 +2.91(+1.55%)
Feb 25, 2016 178.65 188.52 175.20 187.43 5,727,255 +8.43(+4.71%)
Feb 24, 2016 172.75 179.50 167.84 179.00 5,389,847 +1.79(+1.01%)
Feb 23, 2016 176.16 181.73 173.68 177.21 5,983,668 -0.53(-0.30%)
Feb 22, 2016 170.12 178.91 169.85 177.74 5,056,720 +11.16(+6.70%)
Feb 19, 2016 163.66 167.49 162.50 166.58 2,959,390 -0.19(-0.11%)
Feb 18, 2016 172.42 172.95 164.77 166.77 3,885,434 -1.91(-1.13%)
Feb 17, 2016 159.00 169.34 156.68 168.68 5,821,324 +13.51(+8.71%)
Feb 16, 2016 158.70 162.95 154.11 155.17 5,587,474 +4.13(+2.73%)
Feb 12, 2016 155.00 151.04 151.04 151.04 7,235,800 +0.57(+0.38%)
Feb 11, 2016 152.00 163.26 147.00 150.47 14,244,254 +6.80(+4.73%)
Feb 10, 2016 150.50 154.97 141.74 143.67 10,342,657 -4.58(-3.09%)
Feb 09, 2016 142.32 159.77 141.05 148.25 8,645,972 +0.26(+0.18%)
Feb 08, 2016 157.10 157.15 146.00 147.99 9,308,588 -14.61(-8.99%)
Feb 05, 2016 171.30 172.99 157.74 162.60 9,437,591 -12.73(-7.26%)
Feb 04, 2016 170.70 175.98 167.31 175.33 4,380,774 +1.85(+1.07%)
Feb 03, 2016 183.59 183.94 170.18 173.48 7,928,391 -9.30(-5.09%)
Feb 02, 2016 192.42 193.12 180.23 182.78 5,766,292 -14.16(-7.19%)
Feb 01, 2016 188.76 199.52 182.75 196.94 5,296,571 +5.74(+3.00%)
Jan 29, 2016 189.95 193.74 188.08 191.20 2,852,289 +1.50(+0.79%)
Jan 28, 2016 190.79 191.28 182.41 189.70 4,591,746 +1.63(+0.87%)
Jan 27, 2016 192.38 193.20 185.77 188.07 3,579,981 -5.49(-2.84%)
Jan 26, 2016 196.70 197.82 188.88 193.56 4,958,542 -2.82(-1.44%)
Jan 25, 2016 200.06 203.57 195.88 196.38 2,697,016 -6.17(-3.05%)
Jan 22, 2016 204.80 205.50 199.03 202.55 3,124,055 +2.58(+1.29%)
Jan 21, 2016 201.55 203.23 195.02 199.97 3,164,672 +1.27(+0.64%)
Jan 20, 2016 199.40 201.28 191.25 198.70 5,834,097 -6.02(-2.94%)
Jan 19, 2016 208.71 210.47 200.78 204.72 4,031,838 -0.27(-0.13%)
Jan 15, 2016 198.97 204.99 204.99 204.99 5,322,200 -1.19(-0.58%)
Jan 14, 2016 202.21 210.00 193.38 206.18 6,490,616 +5.87(+2.93%)
Jan 13, 2016 212.01 212.65 200.00 200.31 4,125,512 -9.66(-4.60%)
Jan 12, 2016 211.60 213.74 205.31 209.97 3,089,695 +2.12(+1.02%)
Jan 11, 2016 214.01 214.07 203.00 207.85 4,091,038 -3.15(-1.49%)
Jan 08, 2016 217.86 220.44 210.77 211.00 3,628,058 -4.65(-2.16%)
Jan 07, 2016 214.19 218.44 213.67 215.65 3,553,279 -3.39(-1.55%)
Jan 06, 2016 220.00 220.05 215.98 219.04 3,776,784 -4.39(-1.96%)
Jan 05, 2016 226.36 226.89 220.00 223.43 3,185,992 +0.02(+0.01%)
Jan 04, 2016 230.72 231.38 219.00 223.41 6,824,787 -16.60(-6.92%)
Dec 31, 2015 238.51 240.01 240.01 240.01 2,683,200 +1.92(+0.81%)
Dec 30, 2015 236.60 243.63 235.67 238.09 3,697,578 +0.90(+0.38%)
Dec 29, 2015 230.06 237.72 229.55 237.19 2,404,029 +8.24(+3.60%)
Dec 28, 2015 231.49 231.98 225.54 228.95 1,900,582 -1.62(-0.70%)
Dec 24, 2015 230.56 230.57 230.57 230.57 708,000 +0.87(+0.38%)
Dec 23, 2015 232.18 233.43 228.13 229.70 1,554,835 -0.25(-0.11%)
Dec 22, 2015 234.99 236.55 229.63 229.95 1,961,155 -2.61(-1.12%)
Dec 21, 2015 231.69 235.83 231.08 232.56 1,952,334 +2.10(+0.91%)
Dec 18, 2015 232.89 235.90 229.29 230.46 3,014,170 -2.93(-1.26%)
Dec 17, 2015 233.94 237.76 229.81 233.39 3,297,815 -1.12(-0.48%)
Dec 16, 2015 222.10 234.88 220.73 234.51 5,100,891 +13.42(+6.07%)
Dec 15, 2015 221.82 222.22 218.00 221.09 2,243,124 +2.51(+1.15%)
Dec 14, 2015 217.51 220.92 214.87 218.58 2,830,069 +1.56(+0.72%)
Dec 11, 2015 225.24 225.75 216.64 217.02 3,268,726 -10.05(-4.43%)
Dec 10, 2015 224.71 228.49 223.64 227.07 2,071,278 +2.55(+1.14%)
Dec 09, 2015 226.70 227.50 220.72 224.52 3,057,385 -2.20(-0.97%)
Dec 08, 2015 227.52 228.80 224.20 226.72 2,685,298 -4.41(-1.91%)
Dec 07, 2015 227.70 235.63 226.15 231.13 3,144,137 +0.75(+0.33%)
Dec 04, 2015 232.46 233.27 227.66 230.38 2,573,603 -2.33(-1.00%)
Dec 03, 2015 235.48 237.45 230.00 232.71 2,937,604 +0.72(+0.31%)
Dec 02, 2015 237.00 238.60 231.23 231.99 2,980,758 -5.20(-2.19%)
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.