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 (%)
Oct 31, 2016 202.49 202.49 195.81 197.73 4,691,103 -2.24(-1.12%)
Oct 28, 2016 204.00 205.32 199.83 199.97 4,280,141 -4.04(-1.98%)
Oct 27, 2016 211.34 213.70 201.65 204.01 13,081,068 +1.77(+0.88%)
Oct 26, 2016 201.00 203.19 200.10 202.24 5,613,359 -0.10(-0.05%)
Oct 25, 2016 202.90 204.69 201.20 202.34 2,443,083 -0.42(-0.21%)
Oct 24, 2016 201.00 203.95 200.25 202.76 2,749,492 +2.67(+1.33%)
Oct 21, 2016 198.60 201.57 197.41 200.09 2,943,402 +0.99(+0.50%)
Oct 20, 2016 202.12 203.00 197.05 199.10 5,072,294 -4.46(-2.19%)
Oct 19, 2016 199.74 206.66 198.06 203.56 6,976,475 +4.46(+2.24%)
Oct 18, 2016 195.99 199.47 193.26 199.10 5,679,383 +5.14(+2.65%)
Oct 17, 2016 197.05 198.39 192.00 193.96 4,553,558 -2.55(-1.30%)
Oct 14, 2016 200.66 201.43 196.30 196.51 4,269,850 -3.73(-1.86%)
Oct 13, 2016 200.50 200.90 197.05 200.24 2,495,293 -1.27(-0.63%)
Oct 12, 2016 200.95 203.88 200.42 201.51 1,970,329 +1.41(+0.70%)
Oct 11, 2016 201.85 202.20 198.31 200.10 2,327,701 -0.85(-0.42%)
Oct 10, 2016 201.35 204.14 199.66 200.95 3,316,184 +4.34(+2.21%)
Oct 07, 2016 201.00 201.32 195.80 196.61 3,493,018 -4.39(-2.18%)
Oct 06, 2016 202.46 204.21 200.21 201.00 4,701,157 -7.46(-3.58%)
Oct 05, 2016 212.24 213.15 208.12 208.46 1,877,201 -2.95(-1.40%)
Oct 04, 2016 213.10 213.32 208.82 211.41 3,540,376 -2.29(-1.07%)
Oct 03, 2016 212.30 215.67 208.25 213.70 5,987,681 +9.67(+4.74%)
Sep 30, 2016 202.21 204.98 199.55 204.03 2,580,291 +3.33(+1.66%)
Sep 29, 2016 205.60 207.33 200.58 200.70 2,713,591 -5.57(-2.70%)
Sep 28, 2016 207.51 208.25 205.26 206.27 2,062,333 +0.46(+0.22%)
Sep 27, 2016 209.65 209.98 204.61 205.81 3,367,358 -3.18(-1.52%)
Sep 26, 2016 206.50 211.00 206.50 208.99 2,394,133 +1.54(+0.74%)
Sep 23, 2016 205.99 210.18 205.67 207.45 2,905,229 +1.02(+0.49%)
Sep 22, 2016 206.40 207.28 203.00 206.43 2,382,655 +1.21(+0.59%)
Sep 21, 2016 206.37 207.00 201.56 205.22 2,633,004 +0.58(+0.28%)
Sep 20, 2016 206.85 207.75 203.91 204.64 2,410,403 -1.70(-0.82%)
Sep 19, 2016 207.00 209.43 205.00 206.34 2,298,878 +0.94(+0.46%)
Sep 16, 2016 200.42 205.70 199.00 205.40 3,107,808 +4.98(+2.48%)
Sep 15, 2016 196.49 202.52 196.40 200.42 3,084,876 +4.01(+2.04%)
Sep 14, 2016 195.75 197.92 194.86 196.41 2,258,481 +0.36(+0.18%)
Sep 13, 2016 197.06 198.49 193.45 196.05 3,588,736 -2.25(-1.13%)
Sep 12, 2016 195.00 201.37 194.10 198.30 3,714,431 +3.83(+1.97%)
Sep 09, 2016 199.09 199.92 193.70 194.47 3,756,992 -2.89(-1.46%)
Sep 08, 2016 199.55 199.89 196.36 197.36 3,376,867 -4.35(-2.16%)
Sep 07, 2016 205.50 206.50 200.71 201.71 3,639,970 -1.12(-0.55%)
Sep 06, 2016 199.02 203.25 199.00 202.83 4,389,112 +5.05(+2.55%)
Sep 02, 2016 202.33 197.78 197.78 197.78 5,962,700 -2.99(-1.49%)
Sep 01, 2016 209.01 211.10 200.50 200.77 7,940,622 -11.24(-5.30%)
Aug 31, 2016 210.43 212.60 208.65 212.01 3,275,701 +0.67(+0.32%)
Aug 30, 2016 216.11 216.11 210.52 211.34 3,168,078 -3.86(-1.79%)
Aug 29, 2016 220.15 220.40 215.00 215.20 3,264,557 -4.79(-2.18%)
Aug 26, 2016 222.14 222.85 218.82 219.99 2,238,992 -0.97(-0.44%)
Aug 25, 2016 223.11 223.80 220.77 220.96 1,761,669 -1.66(-0.75%)
Aug 24, 2016 227.05 227.15 222.22 222.62 2,568,180 -2.22(-0.99%)
Aug 23, 2016 224.32 228.49 222.80 224.84 4,779,402 +1.91(+0.86%)
Aug 22, 2016 224.17 225.11 222.68 222.93 2,064,193 -2.07(-0.92%)
Aug 19, 2016 223.54 225.17 222.53 225.00 1,659,530 +1.49(+0.67%)
Aug 18, 2016 223.82 225.66 222.29 223.51 1,713,967 +0.27(+0.12%)
Aug 17, 2016 224.33 224.83 222.80 223.24 1,786,827 -0.37(-0.17%)
Aug 16, 2016 225.49 227.19 223.41 223.61 2,267,147 -1.98(-0.88%)
Aug 15, 2016 226.02 229.49 224.93 225.59 2,033,675 -0.02(-0.01%)
Aug 12, 2016 225.41 226.65 224.04 225.61 1,813,540 +0.70(+0.31%)
Aug 11, 2016 226.17 227.57 223.41 224.91 1,879,586 -0.74(-0.33%)
Aug 10, 2016 228.24 229.87 224.63 225.65 2,337,556 -3.43(-1.50%)
Aug 09, 2016 226.82 231.54 226.65 229.08 2,206,952 +2.92(+1.29%)
Aug 08, 2016 228.00 229.60 226.09 226.16 2,262,964 -3.87(-1.68%)
Aug 05, 2016 230.00 232.00 227.40 230.03 3,205,215 -0.58(-0.25%)
Aug 04, 2016 225.69 230.86 222.05 230.61 4,146,336 +4.82(+2.13%)
Aug 03, 2016 227.37 229.70 224.21 225.79 3,866,542 -1.41(-0.62%)
Aug 02, 2016 229.37 229.87 221.40 227.20 3,933,677 -2.81(-1.22%)
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.