Tesla, Inc. (NQ: TSLA )

739.07 USD -5.05 (-0.68%)
Streaming Delayed Price Updated: 7:46 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.74 42.74 42.74 0 -0.20(-0.46%)
Dec 29, 2016 43.71 43.84 42.82 42.94 20,221,680 -1.01(-2.30%)
Dec 28, 2016 44.31 44.76 43.44 43.95 18,903,960 +0.04(+0.10%)
Dec 27, 2016 42.98 44.45 42.88 43.91 29,571,135 +1.24(+2.90%)
Dec 23, 2016 42.67 42.67 42.67 0 +0.98(+2.35%)
Dec 22, 2016 41.64 42.00 41.30 41.69 15,548,540 +0.15(+0.36%)
Dec 21, 2016 41.69 42.45 41.48 41.54 26,031,525 -0.22(-0.52%)
Dec 20, 2016 40.61 41.80 40.50 41.76 23,431,540 +1.21(+2.99%)
Dec 19, 2016 40.50 40.89 39.97 40.55 17,435,115 +0.05(+0.12%)
Dec 16, 2016 39.62 40.52 39.52 40.50 18,984,445 +0.98(+2.49%)
Dec 15, 2016 39.68 40.15 39.48 39.52 16,095,270 -0.22(-0.56%)
Dec 14, 2016 39.75 40.60 39.35 39.74 20,746,785 +0.11(+0.27%)
Dec 13, 2016 38.64 40.26 38.60 39.63 34,113,525 +1.14(+2.97%)
Dec 12, 2016 38.56 38.88 38.21 38.49 12,186,335 +0.05(+0.13%)
Dec 09, 2016 38.17 38.77 38.16 38.44 13,612,525 -0.02(-0.06%)
Dec 08, 2016 38.41 38.50 37.91 38.46 15,969,830 -0.17(-0.45%)
Dec 07, 2016 37.23 38.68 37.00 38.63 27,306,195 +1.46(+3.93%)
Dec 06, 2016 37.10 37.32 36.54 37.17 16,954,205 -0.19(-0.51%)
Dec 05, 2016 36.50 37.78 36.50 37.36 20,354,775 +1.07(+2.94%)
Dec 02, 2016 36.58 36.98 36.00 36.29 20,211,620 -0.08(-0.23%)
Dec 01, 2016 37.65 37.71 36.20 36.38 25,604,680 -1.50(-3.97%)
Nov 30, 2016 38.20 38.38 37.50 37.88 17,727,395 -0.03(-0.09%)
Nov 29, 2016 39.11 39.35 37.90 37.91 22,183,250 -1.31(-3.34%)
Nov 28, 2016 39.10 39.87 38.91 39.22 22,641,555 -0.11(-0.27%)
Nov 25, 2016 38.73 39.45 38.73 39.33 11,830,490 +0.70(+1.82%)
Nov 23, 2016 38.63 38.63 38.63 0 +0.39(+1.03%)
Nov 22, 2016 37.17 38.29 36.74 38.23 28,011,045 +1.33(+3.60%)
Nov 21, 2016 37.01 37.78 36.88 36.90 21,795,485 -0.10(-0.27%)
Nov 18, 2016 38.13 38.60 37.00 37.00 26,051,735 -0.73(-1.93%)
Nov 17, 2016 36.70 37.90 36.42 37.73 24,417,520 +0.95(+2.57%)
Nov 16, 2016 36.53 36.95 36.25 36.79 17,164,770 +0.03(+0.09%)
Nov 15, 2016 36.56 37.29 36.41 36.75 19,504,305 +0.46(+1.28%)
Nov 14, 2016 37.60 37.65 35.64 36.29 32,746,805 -1.42(-3.77%)
Nov 11, 2016 36.85 37.78 36.60 37.71 19,942,520 +0.64(+1.73%)
Nov 10, 2016 38.21 38.32 36.46 37.07 33,741,790 -0.94(-2.48%)
Nov 09, 2016 37.38 37.98 36.79 38.01 40,842,385 -0.98(-2.50%)
Nov 08, 2016 38.76 39.50 38.25 38.99 16,269,095 +0.35(+0.90%)
Nov 07, 2016 38.72 38.86 38.03 38.64 19,289,570 +0.53(+1.39%)
Nov 04, 2016 37.80 38.69 37.19 38.11 25,730,215 +0.63(+1.68%)
Nov 03, 2016 37.80 38.29 37.41 37.48 13,254,535 -0.12(-0.32%)
Nov 02, 2016 38.01 38.54 37.50 37.60 21,260,510 -0.55(-1.45%)
Nov 01, 2016 39.61 39.70 37.62 38.16 35,277,180 -1.39(-3.51%)
Oct 31, 2016 40.50 40.50 39.16 39.55 23,455,515 -0.45(-1.12%)
Oct 28, 2016 40.80 41.06 39.97 39.99 21,400,705 -0.81(-1.98%)
Oct 27, 2016 42.27 42.74 40.33 40.80 65,405,340 +0.35(+0.88%)
Oct 26, 2016 40.20 40.64 40.02 40.45 28,066,795 -0.02(-0.05%)
Oct 25, 2016 40.58 40.94 40.24 40.47 12,215,415 -0.08(-0.21%)
Oct 24, 2016 40.20 40.79 40.05 40.55 13,747,460 +0.53(+1.33%)
Oct 21, 2016 39.72 40.31 39.48 40.02 14,717,010 +0.20(+0.50%)
Oct 20, 2016 40.42 40.60 39.41 39.82 25,361,470 -0.89(-2.19%)
Oct 19, 2016 39.95 41.33 39.61 40.71 34,882,375 +0.89(+2.24%)
Oct 18, 2016 39.20 39.89 38.65 39.82 28,396,915 +1.03(+2.65%)
Oct 17, 2016 39.41 39.68 38.40 38.79 22,767,790 -0.51(-1.30%)
Oct 14, 2016 40.13 40.29 39.26 39.30 21,349,250 -0.75(-1.86%)
Oct 13, 2016 40.10 40.18 39.41 40.05 12,476,465 -0.25(-0.63%)
Oct 12, 2016 40.19 40.78 40.08 40.30 9,851,645 +0.28(+0.70%)
Oct 11, 2016 40.37 40.44 39.66 40.02 11,638,505 -0.17(-0.42%)
Oct 10, 2016 40.27 40.83 39.93 40.19 16,580,920 +0.87(+2.21%)
Oct 07, 2016 40.20 40.26 39.16 39.32 17,465,090 -0.88(-2.18%)
Oct 06, 2016 40.49 40.84 40.04 40.20 23,505,785 -1.49(-3.58%)
Oct 05, 2016 42.45 42.63 41.62 41.69 9,386,005 -0.59(-1.40%)
Oct 04, 2016 42.62 42.66 41.76 42.28 17,701,880 -0.46(-1.07%)
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.