Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 243.00 243.98 236.11 240.87 5,942,798 -1.26(-0.52%)
Sep 27, 2019 242.20 248.71 238.73 242.13 11,123,100 -0.43(-0.18%)
Sep 26, 2019 230.66 243.31 227.40 242.56 12,072,684 +13.97(+6.11%)
Sep 25, 2019 224.56 228.98 218.36 228.59 9,441,176 +5.38(+2.41%)
Sep 24, 2019 241.52 241.99 222.61 223.21 12,932,109 -18.02(-7.47%)
Sep 23, 2019 240.00 245.18 239.22 241.23 4,387,746 +0.61(+0.25%)
Sep 20, 2019 246.49 246.95 238.16 240.62 6,506,200 -5.98(-2.42%)
Sep 19, 2019 246.00 247.94 244.84 246.60 4,878,390 +3.11(+1.28%)
Sep 18, 2019 245.00 248.17 242.37 243.49 4,226,574 -1.30(-0.53%)
Sep 17, 2019 242.47 245.60 240.37 244.79 3,946,157 +1.98(+0.82%)
Sep 16, 2019 246.00 247.43 241.17 242.81 4,726,757 -2.39(-0.97%)
Sep 13, 2019 246.96 248.45 244.87 245.20 5,313,100 -0.67(-0.27%)
Sep 12, 2019 247.70 253.50 244.40 245.87 8,578,891 -1.23(-0.50%)
Sep 11, 2019 237.38 248.17 236.00 247.10 10,021,855 +11.56(+4.91%)
Sep 10, 2019 230.80 235.54 228.94 235.54 4,881,872 +3.75(+1.62%)
Sep 09, 2019 230.00 233.76 229.23 231.79 4,800,534 +4.34(+1.91%)
Sep 06, 2019 227.20 229.64 225.17 227.45 4,189,300 -2.13(-0.93%)
Sep 05, 2019 222.50 229.80 220.85 229.58 7,397,675 +8.90(+4.03%)
Sep 04, 2019 226.89 228.46 219.21 220.68 5,766,287 -4.33(-1.92%)
Sep 03, 2019 224.08 228.95 223.16 225.01 5,356,632 -0.60(-0.27%)
Aug 30, 2019 229.15 232.44 224.21 225.61 9,327,700 +3.90(+1.76%)
Aug 29, 2019 219.00 223.40 218.00 221.71 5,181,410 +6.12(+2.84%)
Aug 28, 2019 213.69 217.25 212.31 215.59 3,230,342 +1.51(+0.71%)
Aug 27, 2019 215.74 218.80 212.03 214.08 5,418,866 -0.92(-0.43%)
Aug 26, 2019 213.60 215.02 211.54 215.00 5,053,437 +3.60(+1.70%)
Aug 23, 2019 219.97 221.17 211.00 211.40 8,559,700 -10.75(-4.84%)
Aug 22, 2019 222.80 225.40 218.22 222.15 6,560,916 +1.32(+0.60%)
Aug 21, 2019 222.01 223.22 217.60 220.83 7,797,325 -5.03(-2.23%)
Aug 20, 2019 227.62 229.09 224.54 225.86 4,156,967 -0.97(-0.43%)
Aug 19, 2019 224.21 227.83 221.70 226.83 5,310,880 +6.89(+3.13%)
Aug 16, 2019 216.66 222.24 216.02 219.94 5,207,300 +4.30(+1.99%)
Aug 15, 2019 220.86 221.56 211.55 215.64 8,229,533 -3.98(-1.81%)
Aug 14, 2019 231.21 231.50 216.69 219.62 9,551,534 -15.38(-6.54%)
Aug 13, 2019 228.81 236.00 227.55 235.00 4,867,723 +5.99(+2.62%)
Aug 12, 2019 232.99 235.77 228.75 229.01 4,658,481 -6.00(-2.55%)
Aug 09, 2019 236.05 238.96 233.81 235.01 3,898,200 -3.29(-1.38%)
Aug 08, 2019 234.45 239.80 232.65 238.30 5,269,390 +4.88(+2.09%)
Aug 07, 2019 226.50 233.57 225.80 233.42 4,774,379 +2.67(+1.16%)
Aug 06, 2019 231.88 232.50 225.75 230.75 5,558,902 +2.43(+1.06%)
Aug 05, 2019 229.60 231.37 225.77 228.32 7,008,744 -6.02(-2.57%)
Aug 02, 2019 231.35 236.27 229.23 234.34 6,136,400 +0.49(+0.21%)
Aug 01, 2019 242.65 244.51 231.77 233.85 8,256,408 -7.76(-3.21%)
Jul 31, 2019 243.00 246.68 236.65 241.61 9,175,979 -0.65(-0.27%)
Jul 30, 2019 232.90 243.36 232.18 242.26 8,107,650 +6.49(+2.75%)
Jul 29, 2019 227.09 235.94 226.03 235.77 9,267,470 +7.73(+3.39%)
Jul 26, 2019 226.92 230.26 222.25 228.04 10,027,600 -0.78(-0.34%)
Jul 25, 2019 234.50 234.50 225.55 228.82 22,409,909 -36.06(-13.61%)
Jul 24, 2019 259.17 266.07 258.16 264.88 10,926,368 +4.71(+1.81%)
Jul 23, 2019 256.71 260.48 254.50 260.17 5,016,359 +4.49(+1.76%)
Jul 22, 2019 258.75 262.15 254.19 255.68 6,844,363 -2.50(-0.97%)
Jul 19, 2019 255.69 259.96 254.62 258.18 7,048,400 +4.64(+1.83%)
Jul 18, 2019 255.05 255.75 251.88 253.54 4,761,955 -1.32(-0.52%)
Jul 17, 2019 255.67 258.31 253.35 254.86 9,759,769 +2.48(+0.98%)
Jul 16, 2019 249.30 253.53 247.93 252.38 8,142,971 -1.12(-0.44%)
Jul 15, 2019 248.00 254.42 244.86 253.50 10,985,084 +8.42(+3.44%)
Jul 12, 2019 239.75 245.38 239.71 245.08 9,200,500 +6.48(+2.72%)
Jul 11, 2019 238.14 241.50 235.80 238.60 7,504,116 -0.32(-0.13%)
Jul 10, 2019 234.15 238.94 233.14 238.92 9,140,053 +8.86(+3.85%)
Jul 09, 2019 228.97 231.00 227.28 230.06 6,185,625 -0.28(-0.12%)
Jul 08, 2019 231.24 232.25 228.66 230.34 5,878,067 -2.76(-1.18%)
Jul 05, 2019 234.57 235.45 230.80 233.10 7,065,700 -1.80(-0.77%)
Jul 03, 2019 239.39 241.57 234.51 234.90 14,201,100 +10.35(+4.61%)
Jul 02, 2019 228.89 229.15 222.22 224.55 9,196,875 -3.08(-1.35%)
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.