Tesla, Inc. (NQ: TSLA )

861.45 USD +14.81 (+1.75%)
Streaming Delayed Price Updated: 4:51 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 352.57 355.24 342.22 343.06 6,067,726 -7.93(-2.26%)
Feb 27, 2018 356.25 359.99 350.01 350.99 4,790,145 -6.43(-1.80%)
Feb 26, 2018 353.50 359.00 352.61 357.42 4,336,291 +5.37(+1.53%)
Feb 23, 2018 347.83 354.99 347.10 352.05 5,817,387 +5.88(+1.70%)
Feb 22, 2018 346.17 6,964,688 +12.87(+3.86%)
Feb 21, 2018 336.03 339.69 333.17 333.30 3,209,372 -1.47(-0.44%)
Feb 20, 2018 334.47 340.84 331.50 334.77 4,007,298 -0.72(-0.21%)
Feb 16, 2018 335.49 335.49 335.49 0 +1.42(+0.43%)
Feb 15, 2018 324.50 334.08 322.40 334.07 5,911,391 +11.76(+3.65%)
Feb 14, 2018 320.84 326.17 318.52 322.31 3,948,961 -1.35(-0.42%)
Feb 13, 2018 315.02 324.19 312.51 323.66 4,556,438 +7.93(+2.51%)
Feb 12, 2018 316.13 318.08 306.25 315.73 6,225,625 +5.31(+1.71%)
Feb 09, 2018 319.93 320.91 294.76 310.42 12,933,721 -4.81(-1.53%)
Feb 08, 2018 348.62 314.60 315.23 10,304,583 -29.77(-8.63%)
Feb 07, 2018 338.99 346.00 337.14 345.00 6,902,391 +11.03(+3.30%)
Feb 06, 2018 325.21 336.22 323.50 333.97 5,082,486 -3.92(-1.16%)
Feb 05, 2018 337.97 344.13 333.00 337.89 4,447,162 -5.86(-1.70%)
Feb 02, 2018 348.44 351.95 340.51 343.75 3,704,836 -5.50(-1.57%)
Feb 01, 2018 351.00 359.66 348.63 349.25 4,192,454 -5.06(-1.43%)
Jan 31, 2018 347.51 356.19 345.51 354.31 6,202,595 +8.49(+2.46%)
Jan 30, 2018 345.14 348.27 344.80 345.82 4,714,514 -3.71(-1.06%)
Jan 29, 2018 339.85 350.85 338.28 349.53 4,744,704 +6.68(+1.95%)
Jan 26, 2018 341.50 344.00 335.71 342.85 4,539,356 +5.21(+1.54%)
Jan 25, 2018 348.27 349.20 336.40 337.64 6,730,637 -8.25(-2.39%)
Jan 24, 2018 354.58 354.75 343.52 345.89 5,283,838 -6.90(-1.96%)
Jan 23, 2018 360.00 360.50 351.00 352.79 5,457,312 +1.23(+0.35%)
Jan 22, 2018 357.83 349.20 351.56 6,204,743 +1.54(+0.44%)
Jan 19, 2018 345.00 350.59 342.60 350.02 4,888,303 +5.45(+1.58%)
Jan 18, 2018 345.67 352.30 343.74 344.57 5,680,943 -2.59(-0.75%)
Jan 17, 2018 340.47 349.00 339.75 347.16 7,101,140 +7.10(+2.09%)
Jan 16, 2018 337.54 345.00 334.80 340.06 6,430,733 +3.84(+1.14%)
Jan 12, 2018 336.22 336.22 336.22 0 -1.73(-0.51%)
Jan 11, 2018 335.24 342.09 333.26 337.95 6,643,158 +3.15(+0.94%)
Jan 10, 2018 334.80 4,305,058 +1.11(+0.33%)
Jan 09, 2018 335.16 338.80 327.40 333.69 7,138,820 -2.72(-0.81%)
Jan 08, 2018 316.00 337.02 315.50 336.41 9,845,538 +19.83(+6.26%)
Jan 05, 2018 316.62 317.24 312.00 316.58 4,591,180 +1.96(+0.62%)
Jan 04, 2018 312.87 318.55 305.68 314.62 9,949,821 -2.63(-0.83%)
Jan 03, 2018 321.00 325.25 315.55 317.25 4,482,174 -3.28(-1.02%)
Jan 02, 2018 312.00 322.11 311.00 320.53 4,346,564 +9.18(+2.95%)
Dec 29, 2017 311.35 311.35 311.35 0 -4.01(-1.27%)
Dec 28, 2017 311.75 315.82 309.54 315.36 4,313,468 +3.72(+1.19%)
Dec 27, 2017 316.00 317.68 310.75 311.64 4,707,798 -5.65(-1.78%)
Dec 26, 2017 323.83 323.94 316.58 317.29 4,374,673 -7.91(-2.43%)
Dec 22, 2017 329.51 330.92 324.85 325.20 4,215,807 -6.46(-1.95%)
Dec 21, 2017 329.59 333.74 327.21 331.66 4,372,804 +2.68(+0.81%)
Dec 20, 2017 332.69 333.10 325.04 328.98 5,951,266 -2.12(-0.64%)
Dec 19, 2017 340.26 341.49 330.30 331.10 6,822,076 -7.77(-2.29%)
Dec 18, 2017 344.90 346.73 337.58 338.87 5,473,123 -4.58(-1.33%)
Dec 15, 2017 342.04 343.90 335.76 343.45 6,933,199 +5.56(+1.65%)
Dec 14, 2017 341.01 347.44 336.90 337.89 5,795,030 -1.14(-0.34%)
Dec 13, 2017 340.93 344.22 336.50 339.03 6,218,500 -2.00(-0.59%)
Dec 12, 2017 330.45 341.44 330.03 341.03 8,717,612 +12.12(+3.68%)
Dec 11, 2017 314.63 329.01 313.75 328.91 7,929,244 +13.78(+4.37%)
Dec 08, 2017 314.60 316.98 311.26 315.13 3,468,458 +3.89(+1.25%)
Dec 07, 2017 312.00 318.63 311.05 311.24 4,782,250 -2.02(-0.64%)
Dec 06, 2017 300.10 313.39 300.00 313.26 7,186,445 +9.56(+3.15%)
Dec 05, 2017 302.00 308.00 301.00 303.70 4,645,166 -1.50(-0.49%)
Dec 04, 2017 306.50 307.33 300.61 305.20 5,834,428 -1.33(-0.43%)
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.