Tesla, Inc. (NQ: TSLA )

739.78 USD +0.93 (+0.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 49.63 49.69 47.56 48.15 27,068,935 -1.39(-2.81%)
Apr 28, 2016 49.97 50.69 49.49 49.54 12,589,345 -0.75(-1.50%)
Apr 27, 2016 50.55 51.00 49.88 50.29 16,016,080 -0.45(-0.89%)
Apr 26, 2016 50.41 51.15 49.88 50.75 16,109,605 +0.38(+0.76%)
Apr 25, 2016 50.60 51.48 50.15 50.36 18,341,165 -0.39(-0.76%)
Apr 22, 2016 49.78 50.80 49.14 50.75 18,931,635 +1.09(+2.20%)
Apr 21, 2016 49.80 50.18 49.38 49.66 13,901,245 -0.34(-0.67%)
Apr 20, 2016 49.25 50.73 48.30 49.99 25,968,360 +0.52(+1.05%)
Apr 19, 2016 50.62 50.87 48.25 49.47 31,778,655 -1.30(-2.56%)
Apr 18, 2016 50.45 51.66 50.33 50.78 21,348,410 -0.13(-0.25%)
Apr 15, 2016 50.26 50.92 49.82 50.90 18,761,830 +0.53(+1.05%)
Apr 14, 2016 50.60 51.37 50.21 50.37 20,654,725 -0.53(-1.05%)
Apr 13, 2016 49.70 51.10 49.47 50.91 24,616,080 +1.34(+2.71%)
Apr 12, 2016 49.90 50.36 48.73 49.56 28,809,055 -0.42(-0.84%)
Apr 11, 2016 50.20 51.80 49.06 49.98 45,796,165 -0.03(-0.06%)
Apr 08, 2016 52.10 52.16 49.60 50.01 36,819,675 -1.43(-2.77%)
Apr 07, 2016 53.29 53.86 50.90 51.44 44,264,420 -1.64(-3.10%)
Apr 06, 2016 50.79 53.55 50.69 53.08 58,506,425 +1.99(+3.89%)
Apr 05, 2016 48.10 51.31 48.00 51.09 49,716,365 +1.70(+3.43%)
Apr 04, 2016 49.82 50.42 48.73 49.40 67,327,195 +1.88(+3.96%)
Apr 01, 2016 48.97 49.58 46.65 47.52 79,987,545 +1.56(+3.40%)
Mar 31, 2016 45.87 47.48 45.00 45.95 40,029,555 +0.58(+1.27%)
Mar 30, 2016 47.02 47.10 45.30 45.38 20,155,615 -0.65(-1.41%)
Mar 29, 2016 45.98 46.48 45.07 46.03 20,063,465 -0.03(-0.06%)
Mar 28, 2016 46.32 46.96 45.00 46.05 19,626,225 +0.50(+1.10%)
Mar 24, 2016 43.16 45.55 45.55 45.55 24,804,500 +1.03(+2.32%)
Mar 23, 2016 46.47 46.90 44.41 44.52 24,713,550 -2.33(-4.98%)
Mar 22, 2016 47.44 47.80 46.51 46.85 21,553,280 -0.82(-1.71%)
Mar 21, 2016 47.07 47.98 47.00 47.66 26,518,890 +1.12(+2.40%)
Mar 18, 2016 45.82 46.90 45.61 46.55 23,558,965 +1.27(+2.81%)
Mar 17, 2016 44.29 45.69 44.00 45.28 18,897,785 +0.89(+2.01%)
Mar 16, 2016 43.60 44.52 43.44 44.39 17,567,245 +0.72(+1.64%)
Mar 15, 2016 42.85 43.79 42.30 43.67 15,900,515 +0.64(+1.48%)
Mar 14, 2016 42.53 43.34 42.13 43.03 20,317,925 +1.53(+3.69%)
Mar 11, 2016 41.59 41.88 41.07 41.50 16,715,385 +0.46(+1.13%)
Mar 10, 2016 42.00 42.66 40.13 41.04 25,960,055 -0.71(-1.70%)
Mar 09, 2016 40.90 41.87 40.56 41.74 16,039,950 +1.22(+3.02%)
Mar 08, 2016 40.70 41.50 40.45 40.52 20,888,910 -0.54(-1.31%)
Mar 07, 2016 39.54 41.94 39.49 41.06 26,667,275 +0.85(+2.11%)
Mar 04, 2016 39.60 40.81 39.50 40.21 32,445,290 +1.06(+2.71%)
Mar 03, 2016 37.66 39.48 36.84 39.15 24,132,940 +1.48(+3.93%)
Mar 02, 2016 36.75 37.70 36.30 37.67 24,304,115 +0.40(+1.07%)
Mar 01, 2016 38.85 39.19 36.54 37.27 33,512,175 -1.12(-2.91%)
Feb 29, 2016 38.48 39.27 37.84 38.39 22,478,290 +0.32(+0.84%)
Feb 26, 2016 37.74 38.40 37.00 38.07 30,325,585 +0.58(+1.55%)
Feb 25, 2016 35.73 37.70 35.04 37.49 28,636,275 +1.69(+4.71%)
Feb 24, 2016 34.55 35.90 33.57 35.80 26,949,235 +0.36(+1.01%)
Feb 23, 2016 35.23 36.35 34.74 35.44 29,918,340 -0.11(-0.30%)
Feb 22, 2016 34.02 35.78 33.97 35.55 25,283,600 +2.23(+6.70%)
Feb 19, 2016 32.73 33.50 32.50 33.32 14,796,950 -0.04(-0.11%)
Feb 18, 2016 34.48 34.59 32.95 33.35 19,427,170 -0.38(-1.13%)
Feb 17, 2016 31.80 33.87 31.34 33.74 29,106,620 +2.70(+8.71%)
Feb 16, 2016 31.74 32.59 30.82 31.03 27,937,370 +0.83(+2.73%)
Feb 12, 2016 31.00 30.21 30.21 30.21 36,179,000 +0.11(+0.38%)
Feb 11, 2016 30.40 32.65 29.40 30.09 71,221,270 +1.36(+4.73%)
Feb 10, 2016 30.10 30.99 28.35 28.73 51,713,285 -0.92(-3.09%)
Feb 09, 2016 28.46 31.95 28.21 29.65 43,229,860 +0.05(+0.18%)
Feb 08, 2016 31.42 31.43 29.20 29.60 46,542,940 -2.92(-8.99%)
Feb 05, 2016 34.26 34.60 31.55 32.52 47,187,955 -2.55(-7.26%)
Feb 04, 2016 34.14 35.20 33.46 35.07 21,903,870 +0.37(+1.07%)
Feb 03, 2016 36.72 36.79 34.04 34.70 39,641,955 -1.86(-5.09%)
Feb 02, 2016 38.48 38.62 36.05 36.56 28,831,460 -2.83(-7.19%)
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.