Tesla, Inc. (NQ: TSLA )

758.23 USD +56.25 (+8.01%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,165 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,575 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,515 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,025 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,885 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,375 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,685 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,750 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,855 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,685 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,590 -1.24(-1.78%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,685 +9.74(+16.19%)
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.