Tesla, Inc. (NQ: TSLA )

597.95 USD -23.49 (-3.78%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.48 39.27 37.84 38.39 22,478,290 +0.32(+0.84%)
Feb 26, 2016 37.74 38.40 37.00 38.07 30,325,585 +0.58(+1.55%)
Feb 25, 2016 35.73 37.70 35.04 37.49 28,636,275 +1.69(+4.71%)
Feb 24, 2016 34.55 35.90 33.57 35.80 26,949,235 +0.36(+1.01%)
Feb 23, 2016 35.23 36.35 34.74 35.44 29,918,340 -0.11(-0.30%)
Feb 22, 2016 34.02 35.78 33.97 35.55 25,283,600 +2.23(+6.70%)
Feb 19, 2016 32.73 33.50 32.50 33.32 14,796,950 -0.04(-0.11%)
Feb 18, 2016 34.48 34.59 32.95 33.35 19,427,170 -0.38(-1.13%)
Feb 17, 2016 31.80 33.87 31.34 33.74 29,106,620 +2.70(+8.71%)
Feb 16, 2016 31.74 32.59 30.82 31.03 27,937,370 +0.83(+2.73%)
Feb 12, 2016 31.00 30.21 30.21 30.21 36,179,000 +0.11(+0.38%)
Feb 11, 2016 30.40 32.65 29.40 30.09 71,221,270 +1.36(+4.73%)
Feb 10, 2016 30.10 30.99 28.35 28.73 51,713,285 -0.92(-3.09%)
Feb 09, 2016 28.46 31.95 28.21 29.65 43,229,860 +0.05(+0.18%)
Feb 08, 2016 31.42 31.43 29.20 29.60 46,542,940 -2.92(-8.99%)
Feb 05, 2016 34.26 34.60 31.55 32.52 47,187,955 -2.55(-7.26%)
Feb 04, 2016 34.14 35.20 33.46 35.07 21,903,870 +0.37(+1.07%)
Feb 03, 2016 36.72 36.79 34.04 34.70 39,641,955 -1.86(-5.09%)
Feb 02, 2016 38.48 38.62 36.05 36.56 28,831,460 -2.83(-7.19%)
Feb 01, 2016 37.75 39.90 36.55 39.39 26,482,855 +1.15(+3.00%)
Jan 29, 2016 37.99 38.75 37.62 38.24 14,261,445 +0.30(+0.79%)
Jan 28, 2016 38.16 38.26 36.48 37.94 22,958,730 +0.33(+0.87%)
Jan 27, 2016 38.48 38.64 37.15 37.61 17,899,905 -1.10(-2.84%)
Jan 26, 2016 39.34 39.56 37.78 38.71 24,792,710 -0.56(-1.44%)
Jan 25, 2016 40.01 40.71 39.18 39.28 13,485,080 -1.23(-3.05%)
Jan 22, 2016 40.96 41.10 39.81 40.51 15,620,275 +0.52(+1.29%)
Jan 21, 2016 40.31 40.65 39.00 39.99 15,823,360 +0.25(+0.64%)
Jan 20, 2016 39.88 40.26 38.25 39.74 29,170,485 -1.20(-2.94%)
Jan 19, 2016 41.74 42.09 40.16 40.94 20,159,190 -0.05(-0.13%)
Jan 15, 2016 39.79 41.00 41.00 41.00 26,611,000 -0.24(-0.58%)
Jan 14, 2016 40.44 42.00 38.68 41.24 32,453,080 +1.17(+2.93%)
Jan 13, 2016 42.40 42.53 40.00 40.06 20,627,560 -1.93(-4.60%)
Jan 12, 2016 42.32 42.75 41.06 41.99 15,448,475 +0.42(+1.02%)
Jan 11, 2016 42.80 42.81 40.60 41.57 20,455,190 -0.63(-1.49%)
Jan 08, 2016 43.57 44.09 42.15 42.20 18,140,290 -0.93(-2.16%)
Jan 07, 2016 42.84 43.69 42.73 43.13 17,766,395 -0.68(-1.55%)
Jan 06, 2016 44.00 44.01 43.20 43.81 18,883,920 -0.88(-1.96%)
Jan 05, 2016 45.27 45.38 44.00 44.69 15,929,960 +0.00(+0.01%)
Jan 04, 2016 46.14 46.28 43.80 44.68 34,123,935 -3.32(-6.92%)
Dec 31, 2015 47.70 48.00 48.00 48.00 13,416,000 +0.38(+0.81%)
Dec 30, 2015 47.32 48.73 47.13 47.62 18,487,890 +0.18(+0.38%)
Dec 29, 2015 46.01 47.54 45.91 47.44 12,020,145 +1.65(+3.60%)
Dec 28, 2015 46.30 46.40 45.11 45.79 9,502,910 -0.32(-0.70%)
Dec 24, 2015 46.11 46.11 46.11 46.11 3,540,000 +0.17(+0.38%)
Dec 23, 2015 46.44 46.69 45.63 45.94 7,774,175 -0.05(-0.11%)
Dec 22, 2015 47.00 47.31 45.93 45.99 9,805,775 -0.52(-1.12%)
Dec 21, 2015 46.34 47.17 46.22 46.51 9,761,670 +0.42(+0.91%)
Dec 18, 2015 46.58 47.18 45.86 46.09 15,070,850 -0.59(-1.26%)
Dec 17, 2015 46.79 47.55 45.96 46.68 16,489,075 -0.22(-0.48%)
Dec 16, 2015 44.42 46.98 44.15 46.90 25,504,455 +2.68(+6.07%)
Dec 15, 2015 44.36 44.44 43.60 44.22 11,215,620 +0.50(+1.15%)
Dec 14, 2015 43.50 44.18 42.97 43.72 14,150,345 +0.31(+0.72%)
Dec 11, 2015 45.05 45.15 43.33 43.40 16,343,630 -2.01(-4.43%)
Dec 10, 2015 44.94 45.70 44.73 45.41 10,356,390 +0.51(+1.14%)
Dec 09, 2015 45.34 45.50 44.14 44.90 15,286,925 -0.44(-0.97%)
Dec 08, 2015 45.50 45.76 44.84 45.34 13,426,490 -0.88(-1.91%)
Dec 07, 2015 45.54 47.13 45.23 46.23 15,720,685 +0.15(+0.33%)
Dec 04, 2015 46.49 46.65 45.53 46.08 12,868,015 -0.47(-1.00%)
Dec 03, 2015 47.10 47.49 46.00 46.54 14,688,020 +0.14(+0.31%)
Dec 02, 2015 47.40 47.72 46.25 46.40 14,903,790 -1.04(-2.19%)
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.