Tesla, Inc. (NQ: TSLA )

739.78 USD +0.93 (+0.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.44 41.00 39.91 40.81 12,901,455 +0.67(+1.66%)
Sep 29, 2016 41.12 41.47 40.12 40.14 13,567,955 -1.11(-2.70%)
Sep 28, 2016 41.50 41.65 41.05 41.25 10,311,665 +0.09(+0.22%)
Sep 27, 2016 41.93 42.00 40.92 41.16 16,836,790 -0.64(-1.52%)
Sep 26, 2016 41.30 42.20 41.30 41.80 11,970,665 +0.31(+0.74%)
Sep 23, 2016 41.20 42.04 41.13 41.49 14,526,145 +0.20(+0.49%)
Sep 22, 2016 41.28 41.46 40.60 41.29 11,913,275 +0.24(+0.59%)
Sep 21, 2016 41.27 41.40 40.31 41.04 13,165,020 +0.12(+0.28%)
Sep 20, 2016 41.37 41.55 40.78 40.93 12,052,015 -0.34(-0.82%)
Sep 19, 2016 41.40 41.89 41.00 41.27 11,494,390 +0.19(+0.46%)
Sep 16, 2016 40.08 41.14 39.80 41.08 15,539,040 +1.00(+2.48%)
Sep 15, 2016 39.30 40.50 39.28 40.08 15,424,380 +0.80(+2.04%)
Sep 14, 2016 39.15 39.58 38.97 39.28 11,292,405 +0.07(+0.18%)
Sep 13, 2016 39.41 39.70 38.69 39.21 17,943,680 -0.45(-1.13%)
Sep 12, 2016 39.00 40.27 38.82 39.66 18,572,155 +0.77(+1.97%)
Sep 09, 2016 39.82 39.98 38.74 38.89 18,784,960 -0.58(-1.46%)
Sep 08, 2016 39.91 39.98 39.27 39.47 16,884,335 -0.87(-2.16%)
Sep 07, 2016 41.10 41.30 40.14 40.34 18,199,850 -0.22(-0.55%)
Sep 06, 2016 39.80 40.65 39.80 40.57 21,945,560 +1.01(+2.55%)
Sep 02, 2016 40.47 39.56 39.56 39.56 29,813,500 -0.60(-1.49%)
Sep 01, 2016 41.80 42.22 40.10 40.15 39,703,110 -2.25(-5.30%)
Aug 31, 2016 42.09 42.52 41.73 42.40 16,378,505 +0.13(+0.32%)
Aug 30, 2016 43.22 43.22 42.10 42.27 15,840,390 -0.77(-1.79%)
Aug 29, 2016 44.03 44.08 43.00 43.04 16,322,785 -0.96(-2.18%)
Aug 26, 2016 44.43 44.57 43.76 44.00 11,194,960 -0.19(-0.44%)
Aug 25, 2016 44.62 44.76 44.15 44.19 8,808,345 -0.33(-0.75%)
Aug 24, 2016 45.41 45.43 44.44 44.52 12,840,900 -0.44(-0.99%)
Aug 23, 2016 44.86 45.70 44.56 44.97 23,897,010 +0.38(+0.86%)
Aug 22, 2016 44.83 45.02 44.54 44.59 10,320,965 -0.41(-0.92%)
Aug 19, 2016 44.71 45.03 44.51 45.00 8,297,650 +0.30(+0.67%)
Aug 18, 2016 44.76 45.13 44.46 44.70 8,569,835 +0.05(+0.12%)
Aug 17, 2016 44.87 44.97 44.56 44.65 8,934,135 -0.07(-0.17%)
Aug 16, 2016 45.10 45.44 44.68 44.72 11,335,735 -0.40(-0.88%)
Aug 15, 2016 45.20 45.90 44.99 45.12 10,168,375 -0.00(-0.01%)
Aug 12, 2016 45.08 45.33 44.81 45.12 9,067,700 +0.14(+0.31%)
Aug 11, 2016 45.23 45.51 44.68 44.98 9,397,930 -0.15(-0.33%)
Aug 10, 2016 45.65 45.97 44.93 45.13 11,687,780 -0.69(-1.50%)
Aug 09, 2016 45.36 46.31 45.33 45.82 11,034,760 +0.58(+1.29%)
Aug 08, 2016 45.60 45.92 45.22 45.23 11,314,820 -0.77(-1.68%)
Aug 05, 2016 46.00 46.40 45.48 46.01 16,026,075 -0.12(-0.25%)
Aug 04, 2016 45.14 46.17 44.41 46.12 20,731,680 +0.96(+2.13%)
Aug 03, 2016 45.47 45.94 44.84 45.16 19,332,710 -0.28(-0.62%)
Aug 02, 2016 45.87 45.97 44.28 45.44 19,668,385 -0.56(-1.22%)
Aug 01, 2016 47.10 47.33 45.88 46.00 20,079,315 -0.96(-2.04%)
Jul 29, 2016 46.14 47.06 46.05 46.96 15,354,065 +0.84(+1.81%)
Jul 28, 2016 45.59 46.15 45.32 46.12 12,093,320 +0.42(+0.93%)
Jul 27, 2016 45.87 46.67 45.38 45.70 14,439,910 -0.20(-0.44%)
Jul 26, 2016 45.54 46.00 45.06 45.90 17,142,635 -0.10(-0.22%)
Jul 25, 2016 44.45 46.28 44.27 46.00 22,450,250 +1.55(+3.48%)
Jul 22, 2016 44.40 44.90 43.78 44.45 12,898,460 +0.35(+0.80%)
Jul 21, 2016 45.20 45.57 43.82 44.10 22,139,055 -1.57(-3.44%)
Jul 20, 2016 45.29 45.96 45.00 45.67 12,800,980 +0.62(+1.38%)
Jul 19, 2016 45.00 45.82 44.95 45.05 15,569,240 -0.20(-0.44%)
Jul 18, 2016 43.93 45.42 43.66 45.25 16,992,400 +1.17(+2.65%)
Jul 15, 2016 44.50 44.55 43.93 44.08 11,171,235 -0.23(-0.51%)
Jul 14, 2016 44.62 44.99 44.21 44.31 13,374,395 -0.20(-0.45%)
Jul 13, 2016 45.10 45.12 44.06 44.51 17,831,085 -0.42(-0.94%)
Jul 12, 2016 44.82 45.50 44.64 44.93 22,874,640 -0.03(-0.06%)
Jul 11, 2016 43.99 45.36 43.90 44.96 27,132,655 +1.60(+3.69%)
Jul 08, 2016 43.56 43.19 42.90 43.36 20,373,925 +0.17(+0.39%)
Jul 07, 2016 42.62 43.62 42.60 43.19 18,057,630 +0.39(+0.92%)
Jul 05, 2016 41.95 42.91 41.62 42.80 25,868,365 -0.50(-1.16%)
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.