Tesla, Inc. (NQ: TSLA )

574.00 USD +18.62 (+3.35%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1006 1088 1004 1080 16,894,366 +70.46(+6.98%)
Jun 29, 2020 969.01 1010 948.52 1009 9,015,262 +49.61(+5.17%)
Jun 26, 2020 994.78 995.00 954.87 959.74 8,854,900 -26.24(-2.66%)
Jun 25, 2020 954.27 985.98 937.15 985.98 9,240,030 +25.13(+2.62%)
Jun 24, 2020 994.11 1001 953.14 960.85 10,936,986 -40.93(-4.09%)
Jun 23, 2020 998.88 1012 994.01 1002 6,346,961 +7.46(+0.75%)
Jun 22, 2020 999.95 1009 990.02 994.32 6,339,382 -6.58(-0.66%)
Jun 19, 2020 1013 1016 991.34 1001 8,679,700 -3.06(-0.30%)
Jun 18, 2020 1003 1019 994.47 1004 9,713,012 +12.17(+1.23%)
Jun 17, 2020 987.71 1005 982.57 991.79 9,875,538 +9.66(+0.98%)
Jun 16, 2020 1012 1013 962.39 982.13 14,036,683 -8.77(-0.89%)
Jun 15, 2020 917.79 998.84 908.50 990.90 15,675,815 +55.62(+5.95%)
Jun 12, 2020 980.00 987.98 912.60 935.28 16,763,300 -37.56(-3.86%)
Jun 11, 2020 990.20 1019 972.00 972.84 15,884,154 -52.21(-5.09%)
Jun 10, 2020 991.88 1027 982.50 1025 18,498,542 +84.38(+8.97%)
Jun 09, 2020 940.01 954.44 923.93 940.67 11,372,701 -9.25(-0.97%)
Jun 08, 2020 919.00 950.00 909.16 949.92 14,142,877 +64.26(+7.26%)
Jun 05, 2020 877.84 886.52 866.20 885.66 7,811,900 +21.28(+2.46%)
Jun 04, 2020 889.88 895.75 858.44 864.38 8,881,193 -18.58(-2.10%)
Jun 03, 2020 888.12 897.94 880.10 882.96 7,941,447 +1.40(+0.16%)
Jun 02, 2020 894.70 908.66 871.00 881.56 13,554,805 -16.54(-1.84%)
Jun 01, 2020 861.00 899.00 854.10 898.10 15,017,919 +63.10(+7.56%)
May 29, 2020 808.75 835.00 804.21 835.00 11,812,400 +29.19(+3.62%)
May 28, 2020 813.51 824.75 801.69 805.81 7,261,488 -14.42(-1.76%)
May 27, 2020 820.86 827.71 785.00 820.23 11,539,436 +1.36(+0.17%)
May 26, 2020 834.50 834.60 815.71 818.87 8,080,685 +1.99(+0.24%)
May 22, 2020 822.17 831.78 812.00 816.88 9,987,400 -7.58(-0.92%)
May 21, 2020 816.00 832.50 796.00 824.46 12,243,988 +8.90(+1.09%)
May 20, 2020 820.50 826.00 811.80 815.56 7,301,844 +7.55(+0.93%)
May 19, 2020 815.17 822.07 806.08 808.01 9,616,665 -5.62(-0.69%)
May 18, 2020 827.78 834.72 803.88 813.63 11,681,512 +14.46(+1.81%)
May 15, 2020 790.35 805.05 786.55 799.17 10,518,400 -4.16(-0.52%)
May 14, 2020 780.00 803.36 764.00 803.33 13,655,850 +12.37(+1.56%)
May 13, 2020 820.83 826.00 763.30 790.96 19,039,278 -18.45(-2.28%)
May 12, 2020 827.00 843.29 808.00 809.41 15,876,240 -1.88(-0.23%)
May 11, 2020 790.51 824.00 785.00 811.29 16,494,605 -8.13(-0.99%)
May 08, 2020 793.77 824.00 787.01 819.42 16,130,000 +39.38(+5.05%)
May 07, 2020 777.21 796.40 772.35 780.04 11,512,696 -2.54(-0.32%)
May 06, 2020 776.50 789.80 761.11 782.58 11,109,822 +14.37(+1.87%)
May 05, 2020 789.79 798.92 762.18 768.21 16,980,980 +7.02(+0.92%)
May 04, 2020 701.00 762.00 698.00 761.19 19,210,876 +59.87(+8.54%)
May 01, 2020 755.00 772.77 683.04 701.32 32,531,800 -80.56(-10.30%)
Apr 30, 2020 855.19 869.82 763.50 781.88 28,436,464 -18.63(-2.33%)
Apr 29, 2020 790.17 803.20 783.16 800.51 16,110,041 +31.39(+4.08%)
Apr 28, 2020 795.64 805.00 756.69 769.12 15,208,957 -29.63(-3.71%)
Apr 27, 2020 737.61 799.49 735.00 798.75 20,645,553 +73.60(+10.15%)
Apr 24, 2020 710.81 730.73 698.18 725.15 13,237,600 +19.52(+2.77%)
Apr 23, 2020 727.60 734.00 703.13 705.63 13,201,852 -26.48(-3.62%)
Apr 22, 2020 703.98 734.00 688.71 732.11 14,191,628 +45.39(+6.61%)
Apr 21, 2020 730.12 753.33 673.79 686.72 20,182,884 -59.64(-7.99%)
Apr 20, 2020 732.70 765.57 712.21 746.36 14,724,089 -7.53(-1.00%)
Apr 17, 2020 772.28 774.95 747.66 753.89 13,128,200 +8.68(+1.16%)
Apr 16, 2020 716.94 759.45 706.72 745.21 20,557,546 +26.95(+3.75%)
Apr 15, 2020 742.00 753.13 710.00 718.26 23,532,103 +8.37(+1.18%)
Apr 14, 2020 698.97 741.88 692.43 709.89 30,348,556 +58.94(+9.05%)
Apr 13, 2020 590.16 652.00 580.53 650.95 22,405,151 +77.95(+13.60%)
Apr 09, 2020 562.09 575.18 557.11 573.00 13,650,000 +24.16(+4.40%)
Apr 08, 2020 554.20 557.21 533.33 548.84 12,625,316 +3.39(+0.62%)
Apr 07, 2020 545.00 565.00 532.34 545.45 17,888,362 +31.30(+6.09%)
Apr 06, 2020 511.20 521.00 497.96 514.15 14,854,645 +34.14(+7.11%)
Apr 03, 2020 509.50 515.49 468.39 480.01 22,562,000 +25.54(+5.62%)
Apr 02, 2020 481.03 494.26 446.40 454.47 19,728,786 -27.09(-5.63%)
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.