Tesla, Inc. (NQ: TSLA )

886.01 USD +5.21 (+0.59%)
Streaming Delayed Price Updated: 7:08 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 206.90 208.55 202.80 203.34 3,882,084 -3.85(-1.86%)
Feb 26, 2015 204.00 211.09 202.22 207.19 6,469,640 +3.43(+1.68%)
Feb 25, 2015 204.94 207.14 202.58 203.76 3,908,460 -0.35(-0.17%)
Feb 24, 2015 207.29 207.29 201.70 204.11 6,596,639 -3.23(-1.56%)
Feb 23, 2015 215.66 218.20 206.33 207.34 8,488,522 -9.77(-4.50%)
Feb 20, 2015 210.78 217.60 209.81 217.11 5,982,089 +5.40(+2.55%)
Feb 19, 2015 205.00 212.44 203.75 211.71 5,146,529 +7.24(+3.54%)
Feb 18, 2015 204.17 206.17 202.60 204.46 2,711,970 +0.11(+0.05%)
Feb 17, 2015 205.70 205.70 201.50 204.35 3,972,883 +0.58(+0.28%)
Feb 13, 2015 202.90 203.77 203.77 203.77 6,191,000 +0.89(+0.44%)
Feb 12, 2015 193.57 203.09 193.28 202.88 15,630,551 -9.92(-4.66%)
Feb 11, 2015 212.21 214.74 207.28 212.80 9,554,669 -3.49(-1.61%)
Feb 10, 2015 217.55 220.50 215.00 216.29 5,368,197 -1.19(-0.55%)
Feb 09, 2015 215.38 217.93 211.99 217.48 3,471,745 +0.12(+0.06%)
Feb 06, 2015 222.00 223.40 216.50 217.36 3,243,931 -3.63(-1.64%)
Feb 05, 2015 219.88 225.48 219.64 220.99 3,518,803 +2.44(+1.12%)
Feb 04, 2015 218.29 221.48 217.85 218.55 3,304,468 +0.19(+0.09%)
Feb 03, 2015 213.22 220.37 211.27 218.36 4,823,796 +7.42(+3.52%)
Feb 02, 2015 203.97 211.95 203.30 210.94 4,146,052 +7.34(+3.61%)
Jan 30, 2015 203.96 205.34 203.00 203.60 3,006,959 -1.60(-0.78%)
Jan 29, 2015 201.07 205.98 196.50 205.20 3,546,737 +5.83(+2.92%)
Jan 28, 2015 206.11 206.37 198.42 199.37 3,147,606 -6.61(-3.21%)
Jan 27, 2015 204.42 208.03 203.66 205.98 2,778,423 -0.57(-0.28%)
Jan 26, 2015 201.83 208.62 201.05 206.55 3,232,634 +5.26(+2.61%)
Jan 23, 2015 200.29 203.50 198.33 201.29 3,442,371 -0.33(-0.16%)
Jan 22, 2015 197.00 203.24 195.20 201.62 4,109,310 +5.05(+2.57%)
Jan 21, 2015 189.55 198.68 189.51 196.57 4,152,427 +4.64(+2.42%)
Jan 20, 2015 193.87 194.12 187.04 191.93 4,495,955 -1.14(-0.59%)
Jan 16, 2015 190.70 194.49 189.65 193.07 3,603,158 +1.20(+0.63%)
Jan 15, 2015 194.49 195.75 190.00 191.87 5,213,470 -0.82(-0.43%)
Jan 14, 2015 185.83 195.20 185.00 192.69 11,519,504 -11.56(-5.66%)
Jan 13, 2015 203.32 207.61 200.91 204.25 4,392,329 +2.04(+1.01%)
Jan 12, 2015 203.05 204.47 199.25 202.21 5,946,327 -4.45(-2.15%)
Jan 09, 2015 208.92 209.98 204.96 206.66 4,668,295 -3.96(-1.88%)
Jan 08, 2015 212.81 213.80 210.01 210.62 3,436,924 -0.33(-0.16%)
Jan 07, 2015 213.35 214.78 209.78 210.95 2,967,256 -0.33(-0.16%)
Jan 06, 2015 210.06 214.20 204.21 211.28 6,260,993 +1.19(+0.57%)
Jan 05, 2015 214.55 216.50 207.16 210.09 5,359,017 -9.22(-4.20%)
Jan 02, 2015 222.87 223.25 213.26 219.31 4,764,443 -3.10(-1.39%)
Dec 31, 2014 223.09 222.41 222.41 222.41 2,297,500 +0.18(+0.08%)
Dec 30, 2014 223.99 225.65 221.40 222.23 2,902,769 -3.48(-1.54%)
Dec 29, 2014 226.90 227.91 224.02 225.71 2,811,127 -2.11(-0.93%)
Dec 26, 2014 221.51 228.50 221.50 227.82 3,327,016 +5.56(+2.50%)
Dec 24, 2014 219.77 222.26 222.26 222.26 1,332,200 +1.29(+0.58%)
Dec 23, 2014 223.81 224.32 219.52 220.97 4,511,916 -1.63(-0.73%)
Dec 22, 2014 220.00 224.06 218.26 222.60 4,803,254 +3.31(+1.51%)
Dec 19, 2014 220.19 220.40 214.50 219.29 6,910,461 +1.03(+0.47%)
Dec 18, 2014 212.38 218.44 211.80 218.26 7,467,726 +12.44(+6.04%)
Dec 17, 2014 193.06 206.65 192.65 205.82 7,363,917 +8.01(+4.05%)
Dec 16, 2014 200.89 203.68 195.37 197.81 8,421,732 -6.23(-3.05%)
Dec 15, 2014 209.29 209.80 202.67 204.04 5,200,371 -2.96(-1.43%)
Dec 12, 2014 204.82 211.68 204.50 207.00 7,173,782 -1.88(-0.90%)
Dec 11, 2014 210.53 215.43 208.23 208.88 6,686,447 -0.96(-0.46%)
Dec 10, 2014 214.13 216.77 207.70 209.84 7,309,537 -7.05(-3.25%)
Dec 09, 2014 209.34 217.73 204.27 216.89 9,428,417 +2.53(+1.18%)
Dec 08, 2014 221.54 224.86 212.34 214.36 9,221,376 -9.35(-4.18%)
Dec 05, 2014 228.67 229.39 223.52 223.71 6,063,619 -4.57(-2.00%)
Dec 04, 2014 228.60 230.90 227.81 228.28 3,870,496 -1.02(-0.44%)
Dec 03, 2014 226.25 229.72 225.50 229.30 5,301,835 -2.13(-0.92%)
Dec 02, 2014 234.57 234.88 228.00 231.43 5,879,203 -0.21(-0.09%)
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.