Tesla, Inc. (NQ: TSLA )

563.00 USD -34.95 (-5.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 421.32 433.93 420.47 429.01 48,056,072 +9.94(+2.37%)
Sep 29, 2020 416.00 428.50 411.60 419.07 50,281,827 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,111 +13.86(+3.40%)
Sep 25, 2020 393.47 408.73 391.30 407.34 67,208,400 +19.55(+5.04%)
Sep 24, 2020 363.80 399.50 351.30 387.79 96,388,809 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,706 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,255 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,362 +7.24(+1.64%)
Sep 18, 2020 447.94 451.00 428.80 442.15 86,406,800 +18.72(+4.42%)
Sep 17, 2020 415.60 437.79 408.00 423.43 76,559,212 -18.33(-4.15%)
Sep 16, 2020 439.87 457.79 435.31 441.76 72,409,600 -8.00(-1.78%)
Sep 15, 2020 436.56 461.94 430.70 449.76 97,013,799 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,743 +46.90(+12.58%)
Sep 11, 2020 381.94 382.50 360.50 372.72 60,717,400 +1.38(+0.37%)
Sep 10, 2020 386.21 398.99 360.56 371.34 84,741,419 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,059 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,853,893 -88.11(-21.06%)
Sep 04, 2020 399.50 428.00 372.02 418.32 110,321,800 +11.32(+2.78%)
Sep 03, 2020 407.23 431.80 402.00 407.00 86,978,287 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,212 -41.06(-8.53%)
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.