Tesla, Inc. (NQ: TSLA )

883.09 USD +2.29 (+0.26%)
Official Closing Price Updated: 7:52 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 246.92 247.65 240.12 242.68 4,246,967 -2.58(-1.05%)
Sep 29, 2014 244.00 248.64 241.38 245.26 4,853,970 -1.34(-0.54%)
Sep 26, 2014 248.25 249.73 246.07 246.60 3,798,841 -0.35(-0.14%)
Sep 25, 2014 252.52 254.96 246.10 246.95 4,842,507 -5.19(-2.06%)
Sep 24, 2014 251.12 252.84 247.04 252.14 3,751,472 +1.73(+0.69%)
Sep 23, 2014 245.22 253.80 245.00 250.41 5,659,631 +0.38(+0.15%)
Sep 22, 2014 255.00 256.02 244.71 250.03 8,220,530 -9.29(-3.58%)
Sep 19, 2014 257.99 261.43 255.27 259.32 6,811,714 -4.50(-1.71%)
Sep 18, 2014 263.36 265.60 262.32 263.82 3,695,689 +2.44(+0.93%)
Sep 17, 2014 262.41 264.70 259.50 261.38 5,179,264 +0.64(+0.25%)
Sep 16, 2014 255.15 262.46 252.42 260.74 8,301,532 +6.88(+2.71%)
Sep 15, 2014 274.37 274.40 249.13 253.86 16,462,746 -25.34(-9.08%)
Sep 12, 2014 280.50 282.39 277.00 279.20 3,328,302 -1.11(-0.40%)
Sep 11, 2014 280.46 284.79 278.63 280.31 3,766,514 -0.79(-0.28%)
Sep 10, 2014 279.50 281.41 273.66 281.10 3,783,298 +2.62(+0.94%)
Sep 09, 2014 282.99 285.49 277.00 278.48 4,567,206 -3.63(-1.29%)
Sep 08, 2014 277.62 284.88 277.52 282.11 5,503,517 +4.72(+1.70%)
Sep 05, 2014 282.55 282.90 272.51 277.39 11,176,167 -8.65(-3.02%)
Sep 04, 2014 284.01 291.42 281.04 286.04 8,336,494 +4.85(+1.72%)
Sep 03, 2014 287.67 288.00 280.10 281.19 6,776,503 -2.93(-1.03%)
Sep 02, 2014 275.50 284.89 274.30 284.12 9,840,191 +14.42(+5.35%)
Aug 29, 2014 268.70 269.70 269.70 269.70 6,447,100 +5.84(+2.21%)
Aug 28, 2014 261.89 264.48 261.64 263.86 2,847,829 +0.61(+0.23%)
Aug 27, 2014 263.50 263.70 260.29 263.25 2,988,288 +1.51(+0.58%)
Aug 26, 2014 264.98 265.50 261.66 261.74 3,821,689 -0.81(-0.31%)
Aug 25, 2014 258.19 263.68 258.19 262.55 4,316,812 +5.77(+2.25%)
Aug 22, 2014 254.54 256.95 252.61 256.78 2,836,959 +2.44(+0.96%)
Aug 21, 2014 256.52 258.80 253.26 254.34 2,917,881 -1.37(-0.54%)
Aug 20, 2014 254.67 258.74 253.00 255.71 3,023,703 -1.05(-0.41%)
Aug 19, 2014 258.87 259.33 251.62 256.76 5,339,596 -3.18(-1.22%)
Aug 18, 2014 263.25 267.26 259.75 259.94 5,845,464 -2.07(-0.79%)
Aug 15, 2014 261.48 262.00 258.50 262.01 3,867,874 +0.63(+0.24%)
Aug 14, 2014 262.49 263.00 256.50 261.38 4,124,822 +1.07(+0.41%)
Aug 13, 2014 262.01 265.64 259.61 260.31 6,927,103 +0.35(+0.13%)
Aug 12, 2014 258.08 260.30 254.58 259.96 6,384,810 +0.64(+0.25%)
Aug 11, 2014 255.48 263.74 255.00 259.32 8,097,075 +11.19(+4.51%)
Aug 08, 2014 251.16 251.76 246.50 248.13 5,099,061 -4.26(-1.69%)
Aug 07, 2014 250.12 256.69 249.12 252.39 7,470,357 +3.46(+1.39%)
Aug 06, 2014 238.90 251.42 238.58 248.93 9,241,139 +10.44(+4.38%)
Aug 05, 2014 237.47 242.99 235.69 238.49 5,372,975 -0.03(-0.01%)
Aug 04, 2014 234.38 240.50 233.27 238.52 5,953,833 +5.25(+2.25%)
Aug 01, 2014 226.09 237.50 226.00 233.27 11,898,133 +9.97(+4.46%)
Jul 31, 2014 229.26 231.40 221.50 223.30 7,382,721 -5.62(-2.46%)
Jul 30, 2014 221.92 229.60 221.04 228.92 4,924,965 +3.91(+1.74%)
Jul 29, 2014 226.61 228.30 224.86 225.01 3,385,637 +0.19(+0.08%)
Jul 28, 2014 224.25 232.00 221.40 224.82 6,514,856 +1.25(+0.56%)
Jul 25, 2014 222.72 226.97 221.75 223.57 3,090,383 +0.03(+0.01%)
Jul 24, 2014 223.25 225.10 220.80 223.54 3,247,082 +1.05(+0.47%)
Jul 23, 2014 220.01 224.75 219.43 222.49 3,072,636 +2.91(+1.33%)
Jul 22, 2014 222.19 223.30 219.11 219.58 2,724,595 -0.96(-0.44%)
Jul 21, 2014 217.25 223.21 216.72 220.54 3,819,003 +0.52(+0.24%)
Jul 18, 2014 215.95 221.21 215.93 220.02 4,260,618 +4.62(+2.14%)
Jul 17, 2014 216.16 220.55 213.60 215.40 4,646,252 -1.76(-0.81%)
Jul 16, 2014 221.82 224.80 216.82 217.16 4,037,477 -2.42(-1.10%)
Jul 15, 2014 226.73 227.65 218.10 219.58 5,711,990 -7.12(-3.14%)
Jul 14, 2014 219.99 228.79 215.45 226.70 7,188,320 +8.57(+3.93%)
Jul 11, 2014 220.61 221.60 217.60 218.13 3,307,113 -1.33(-0.61%)
Jul 10, 2014 217.18 222.22 216.04 219.46 4,858,451 -3.60(-1.61%)
Jul 09, 2014 221.27 224.22 219.21 223.06 4,106,335 +3.99(+1.82%)
Jul 08, 2014 218.65 220.96 214.27 219.07 7,833,182 -3.59(-1.61%)
Jul 07, 2014 227.50 229.78 220.40 222.66 5,886,317 -6.59(-2.87%)
Jul 03, 2014 231.29 229.25 229.25 229.25 5,166,700 -0.18(-0.08%)
Jul 02, 2014 240.66 242.33 227.07 229.43 8,019,979 -10.29(-4.29%)
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.