Tesla, Inc. (NQ: TSLA )

711.27 USD -28.50 (-3.85%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.41 48.84 47.40 47.74 47,301,530 -0.56(-1.15%)
Apr 29, 2019 47.17 48.80 46.43 48.29 83,549,135 +1.27(+2.69%)
Apr 26, 2019 49.30 49.34 46.23 47.03 111,803,500 -2.50(-5.04%)
Apr 25, 2019 51.00 51.80 49.21 49.53 109,212,885 -2.21(-4.26%)
Apr 24, 2019 52.77 53.06 51.60 51.73 53,384,190 -1.05(-1.99%)
Apr 23, 2019 52.03 53.12 51.15 52.78 54,697,270 +0.23(+0.44%)
Apr 22, 2019 53.80 53.94 52.50 52.55 60,680,455 -2.10(-3.85%)
Apr 18, 2019 54.25 54.97 53.95 54.65 29,381,500 +0.41(+0.75%)
Apr 17, 2019 54.95 54.96 53.71 54.25 25,619,250 -0.43(-0.78%)
Apr 16, 2019 53.15 55.00 52.94 54.67 36,356,830 +1.40(+2.62%)
Apr 15, 2019 53.73 53.78 51.73 53.28 50,179,955 -0.26(-0.49%)
Apr 12, 2019 54.04 54.39 53.37 53.54 33,729,500 -0.14(-0.27%)
Apr 11, 2019 53.66 54.10 53.12 53.68 49,138,090 -1.53(-2.77%)
Apr 10, 2019 55.35 55.68 54.58 55.21 35,284,235 +0.75(+1.38%)
Apr 09, 2019 54.33 55.00 53.92 54.46 29,507,295 -0.18(-0.33%)
Apr 08, 2019 55.54 56.23 54.09 54.64 52,011,810 -0.35(-0.64%)
Apr 05, 2019 53.97 55.22 53.22 54.99 65,191,000 +1.44(+2.68%)
Apr 04, 2019 52.38 54.24 52.12 53.56 118,562,890 -4.81(-8.23%)
Apr 03, 2019 57.46 59.23 57.43 58.36 39,634,215 +1.19(+2.07%)
Apr 02, 2019 57.66 57.89 56.78 57.18 27,314,030 -0.66(-1.14%)
Apr 01, 2019 56.52 57.84 56.26 57.84 40,545,600 +1.86(+3.33%)
Mar 29, 2019 55.74 56.03 54.90 55.97 29,956,500 +0.25(+0.45%)
Mar 28, 2019 55.43 56.07 55.02 55.72 33,850,835 +0.76(+1.38%)
Mar 27, 2019 53.75 55.07 53.64 54.97 43,838,895 +1.41(+2.64%)
Mar 26, 2019 52.89 54.05 52.89 53.55 36,727,975 +1.47(+2.82%)
Mar 25, 2019 51.94 52.64 50.89 52.08 51,065,010 -0.82(-1.55%)
Mar 22, 2019 54.52 54.56 52.80 52.91 43,728,000 -1.90(-3.46%)
Mar 21, 2019 54.52 55.29 53.69 54.80 29,718,500 +0.08(+0.15%)
Mar 20, 2019 53.94 54.99 53.26 54.72 34,510,095 +1.23(+2.29%)
Mar 19, 2019 53.50 54.66 52.69 53.49 58,974,135 -0.35(-0.64%)
Mar 18, 2019 55.20 55.61 53.46 53.84 51,335,865 -1.25(-2.26%)
Mar 15, 2019 56.70 56.74 54.88 55.09 73,927,500 -2.91(-5.01%)
Mar 14, 2019 58.49 59.08 57.66 57.99 35,446,335 +0.20(+0.35%)
Mar 13, 2019 56.78 58.40 56.54 57.79 34,204,230 +1.12(+1.98%)
Mar 12, 2019 57.30 57.61 56.21 56.67 37,463,160 -1.51(-2.60%)
Mar 11, 2019 56.70 58.26 56.10 58.18 36,931,600 +1.36(+2.39%)
Mar 08, 2019 55.38 57.12 55.18 56.83 44,098,000 +1.51(+2.73%)
Mar 07, 2019 55.77 56.94 54.85 55.32 47,103,320 +0.07(+0.13%)
Mar 06, 2019 55.30 56.30 54.88 55.25 51,619,275 -0.06(-0.11%)
Mar 05, 2019 56.40 56.80 54.02 55.31 93,733,290 -1.76(-3.09%)
Mar 04, 2019 59.62 59.80 56.56 57.07 85,388,125 -1.89(-3.20%)
Mar 01, 2019 61.39 61.43 58.38 58.96 114,556,500 -5.02(-7.84%)
Feb 28, 2019 63.78 64.00 62.16 63.98 51,428,265 +1.03(+1.63%)
Feb 27, 2019 60.36 63.26 60.11 62.95 55,847,550 +3.38(+5.67%)
Feb 26, 2019 58.44 60.40 57.75 59.57 42,879,180 -0.18(-0.30%)
Feb 25, 2019 59.58 60.58 59.40 59.75 31,350,415 +0.81(+1.38%)
Feb 22, 2019 58.90 59.30 58.42 58.94 28,702,500 +0.70(+1.19%)
Feb 21, 2019 60.36 60.65 58.10 58.25 44,496,265 -2.27(-3.74%)
Feb 20, 2019 60.88 61.26 59.80 60.51 35,684,525 -0.62(-1.01%)
Feb 19, 2019 61.31 62.31 61.09 61.13 20,777,380 -0.45(-0.73%)
Feb 15, 2019 60.90 61.60 60.78 61.58 19,524,500 +0.82(+1.35%)
Feb 14, 2019 60.68 61.35 60.20 60.75 25,964,250 -0.88(-1.43%)
Feb 13, 2019 62.47 62.55 61.11 61.63 25,679,945 -0.73(-1.17%)
Feb 12, 2019 63.24 63.64 61.92 62.36 27,493,450 -0.21(-0.33%)
Feb 11, 2019 62.32 63.72 62.10 62.57 35,604,560 +1.41(+2.30%)
Feb 08, 2019 61.37 61.49 59.70 61.16 29,221,000 -0.34(-0.56%)
Feb 07, 2019 62.66 62.94 60.60 61.50 32,580,405 -1.94(-3.06%)
Feb 06, 2019 63.92 64.85 63.12 63.44 25,172,100 -0.83(-1.29%)
Feb 05, 2019 62.50 64.49 62.45 64.27 33,688,940 +1.69(+2.70%)
Feb 04, 2019 62.60 63.06 60.38 62.58 36,739,390 +0.14(+0.22%)
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.