Tesla, Inc. (NQ: TSLA )

733.51 USD +31.53 (+4.49%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.74 73.35 71.92 72.32 29,221,770 +0.17(+0.24%)
Jun 29, 2017 74.12 74.20 70.82 72.15 41,063,115 -2.10(-2.83%)
Jun 28, 2017 73.34 74.35 72.50 74.25 31,484,165 +1.77(+2.45%)
Jun 27, 2017 75.28 75.28 72.41 72.47 34,937,700 -3.02(-4.01%)
Jun 26, 2017 77.34 77.39 74.62 75.50 33,003,715 -1.19(-1.55%)
Jun 23, 2017 77.40 76.69 32,228,790 +0.17(+0.22%)
Jun 22, 2017 75.60 77.00 74.71 76.52 37,617,100 +1.24(+1.65%)
Jun 21, 2017 74.87 75.40 73.61 75.28 24,596,430 +0.83(+1.12%)
Jun 20, 2017 75.33 75.78 73.95 74.45 37,155,600 +0.49(+0.66%)
Jun 19, 2017 75.00 75.34 73.56 73.96 32,694,475 -0.32(-0.43%)
Jun 16, 2017 75.60 75.60 74.02 74.28 33,654,865 -0.79(-1.05%)
Jun 15, 2017 74.50 75.09 73.30 75.07 52,122,460 -1.06(-1.40%)
Jun 14, 2017 76.22 76.85 75.26 76.13 64,054,520 +0.94(+1.25%)
Jun 13, 2017 73.52 75.20 73.32 75.19 58,989,360 +3.39(+4.72%)
Jun 12, 2017 71.60 72.90 70.12 71.80 52,558,755 +0.34(+0.47%)
Jun 09, 2017 74.88 75.37 70.96 71.46 86,307,175 -2.54(-3.43%)
Jun 08, 2017 72.75 74.38 72.04 74.00 45,238,795 +2.07(+2.88%)
Jun 07, 2017 71.27 72.10 71.03 71.93 46,951,750 +1.36(+1.93%)
Jun 06, 2017 68.94 71.90 67.99 70.57 55,394,320 +1.11(+1.59%)
Jun 05, 2017 67.70 69.69 66.84 69.46 33,909,355 +1.49(+2.20%)
Jun 02, 2017 67.95 68.58 67.19 67.97 27,951,195 -0.10(-0.15%)
Jun 01, 2017 68.80 68.90 67.46 68.07 38,034,665 -0.13(-0.19%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,730 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,255 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,995 +1.66(+2.62%)
May 25, 2017 62.20 63.39 61.56 63.37 25,061,260 +1.32(+2.13%)
May 24, 2017 61.30 62.20 61.08 62.04 25,199,385 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,475 -1.30(-2.09%)
May 22, 2017 62.56 62.87 61.36 62.07 21,638,520 -0.10(-0.15%)
May 19, 2017 63.10 63.30 62.04 62.17 23,437,860 -0.45(-0.71%)
May 18, 2017 61.40 62.79 61.06 62.61 28,263,985 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,865 -2.18(-3.44%)
May 16, 2017 63.52 64.01 63.03 63.40 20,739,610 +0.23(+0.36%)
May 15, 2017 63.68 64.04 62.51 63.18 38,097,490 -1.79(-2.75%)
May 12, 2017 65.10 65.40 64.31 64.96 20,608,060 +0.34(+0.53%)
May 11, 2017 64.68 65.20 63.92 64.62 23,755,560 -0.42(-0.65%)
May 10, 2017 64.31 65.10 63.62 65.04 28,701,160 +0.79(+1.23%)
May 09, 2017 61.88 64.40 61.82 64.25 48,362,325 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,285 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,735 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,030 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,085 -1.57(-2.47%)
May 02, 2017 64.80 65.53 63.31 63.78 26,904,060 -0.79(-1.22%)
May 01, 2017 62.98 65.45 62.96 64.57 44,133,765 +1.75(+2.79%)
Apr 28, 2017 61.97 62.96 61.67 62.81 22,527,390 +1.09(+1.76%)
Apr 27, 2017 62.34 62.62 61.50 61.73 17,336,555 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,405 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,450 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,425 +0.49(+0.80%)
Apr 21, 2017 60.40 61.28 60.08 61.12 22,548,780 +0.62(+1.02%)
Apr 20, 2017 61.30 61.83 60.05 60.50 30,740,630 -0.60(-0.99%)
Apr 19, 2017 60.49 61.32 60.42 61.10 19,484,940 +1.05(+1.76%)
Apr 18, 2017 59.94 60.17 59.58 60.05 15,177,030 -0.24(-0.39%)
Apr 17, 2017 60.54 60.80 59.74 60.29 20,688,360 -0.51(-0.84%)
Apr 13, 2017 59.34 61.48 59.06 60.80 46,423,170 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,485 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,025 -0.74(-1.18%)
Apr 10, 2017 61.83 62.75 61.74 62.48 38,300,860 +1.97(+3.26%)
Apr 07, 2017 59.50 60.54 59.43 60.51 22,898,065 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,975 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,705 -1.74(-2.86%)
Apr 04, 2017 59.38 60.96 58.91 60.74 50,631,620 +1.04(+1.74%)
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.