Tesla, Inc. (NQ: TSLA )

706.01 USD -8.62 (-1.21%)
Streaming Delayed Price Updated: 6:19 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.10 68.30 64.21 64.69 42,666,625 -2.32(-3.46%)
Jul 28, 2017 67.38 67.92 66.50 67.01 24,402,070 +0.12(+0.18%)
Jul 27, 2017 69.20 69.50 65.26 66.89 41,485,680 -1.88(-2.73%)
Jul 26, 2017 68.07 69.10 67.62 68.77 24,088,270 +0.85(+1.25%)
Jul 25, 2017 69.00 69.12 66.83 67.92 34,930,355 -0.58(-0.85%)
Jul 24, 2017 66.05 68.68 66.00 68.50 43,150,535 +2.82(+4.30%)
Jul 21, 2017 65.89 66.25 65.16 65.68 24,508,030 -0.30(-0.46%)
Jul 20, 2017 66.04 65.00 65.98 25,810,155 +0.93(+1.43%)
Jul 19, 2017 65.65 66.33 64.64 65.05 31,777,255 -0.60(-0.91%)
Jul 18, 2017 63.50 65.83 63.13 65.65 31,854,700 +1.73(+2.71%)
Jul 17, 2017 65.11 65.42 62.69 63.91 49,363,640 -1.64(-2.50%)
Jul 14, 2017 64.64 65.68 64.24 65.56 28,126,055 +0.87(+1.35%)
Jul 13, 2017 66.02 66.32 63.99 64.68 42,954,190 -1.22(-1.85%)
Jul 12, 2017 66.08 66.62 64.90 65.90 51,702,270 +0.46(+0.70%)
Jul 11, 2017 63.20 65.46 62.87 65.44 57,767,915 +2.23(+3.53%)
Jul 10, 2017 62.58 63.59 60.64 63.21 69,067,610 +0.57(+0.90%)
Jul 07, 2017 62.70 63.40 61.48 62.64 70,884,575 +0.88(+1.42%)
Jul 06, 2017 63.45 64.13 61.26 61.77 96,582,090 -3.65(-5.58%)
Jul 05, 2017 69.44 69.45 65.27 65.42 85,146,355 -5.11(-7.24%)
Jul 03, 2017 74.05 74.27 70.30 70.52 31,527,005 -1.80(-2.49%)
Jun 30, 2017 72.74 73.35 71.92 72.32 29,221,770 +0.17(+0.24%)
Jun 29, 2017 74.12 74.20 70.82 72.15 41,063,115 -2.10(-2.83%)
Jun 28, 2017 73.34 74.35 72.50 74.25 31,484,165 +1.77(+2.45%)
Jun 27, 2017 75.28 75.28 72.41 72.47 34,937,700 -3.02(-4.01%)
Jun 26, 2017 77.34 77.39 74.62 75.50 33,003,715 -1.19(-1.55%)
Jun 23, 2017 77.40 76.69 32,228,790 +0.17(+0.22%)
Jun 22, 2017 75.60 77.00 74.71 76.52 37,617,100 +1.24(+1.65%)
Jun 21, 2017 74.87 75.40 73.61 75.28 24,596,430 +0.83(+1.12%)
Jun 20, 2017 75.33 75.78 73.95 74.45 37,155,600 +0.49(+0.66%)
Jun 19, 2017 75.00 75.34 73.56 73.96 32,694,475 -0.32(-0.43%)
Jun 16, 2017 75.60 75.60 74.02 74.28 33,654,865 -0.79(-1.05%)
Jun 15, 2017 74.50 75.09 73.30 75.07 52,122,460 -1.06(-1.40%)
Jun 14, 2017 76.22 76.85 75.26 76.13 64,054,520 +0.94(+1.25%)
Jun 13, 2017 73.52 75.20 73.32 75.19 58,989,360 +3.39(+4.72%)
Jun 12, 2017 71.60 72.90 70.12 71.80 52,558,755 +0.34(+0.47%)
Jun 09, 2017 74.88 75.37 70.96 71.46 86,307,175 -2.54(-3.43%)
Jun 08, 2017 72.75 74.38 72.04 74.00 45,238,795 +2.07(+2.88%)
Jun 07, 2017 71.27 72.10 71.03 71.93 46,951,750 +1.36(+1.93%)
Jun 06, 2017 68.94 71.90 67.99 70.57 55,394,320 +1.11(+1.59%)
Jun 05, 2017 67.70 69.69 66.84 69.46 33,909,355 +1.49(+2.20%)
Jun 02, 2017 67.95 68.58 67.19 67.97 27,951,195 -0.10(-0.15%)
Jun 01, 2017 68.80 68.90 67.46 68.07 38,034,665 -0.13(-0.19%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,730 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,255 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,995 +1.66(+2.62%)
May 25, 2017 62.20 63.39 61.56 63.37 25,061,260 +1.32(+2.13%)
May 24, 2017 61.30 62.20 61.08 62.04 25,199,385 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,475 -1.30(-2.09%)
May 22, 2017 62.56 62.87 61.36 62.07 21,638,520 -0.10(-0.15%)
May 19, 2017 63.10 63.30 62.04 62.17 23,437,860 -0.45(-0.71%)
May 18, 2017 61.40 62.79 61.06 62.61 28,263,985 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,865 -2.18(-3.44%)
May 16, 2017 63.52 64.01 63.03 63.40 20,739,610 +0.23(+0.36%)
May 15, 2017 63.68 64.04 62.51 63.18 38,097,490 -1.79(-2.75%)
May 12, 2017 65.10 65.40 64.31 64.96 20,608,060 +0.34(+0.53%)
May 11, 2017 64.68 65.20 63.92 64.62 23,755,560 -0.42(-0.65%)
May 10, 2017 64.31 65.10 63.62 65.04 28,701,160 +0.79(+1.23%)
May 09, 2017 61.88 64.40 61.82 64.25 48,362,325 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,285 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,735 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,030 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,085 -1.57(-2.47%)
May 02, 2017 64.80 65.53 63.31 63.78 26,904,060 -0.79(-1.22%)
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.