Tesla, Inc. (NQ: TSLA )

885.05 USD +4.25 (+0.48%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 301.66 301.66 301.66 0 -1.49(-0.49%)
Aug 30, 2018 302.26 304.60 297.72 303.15 7,215,324 -1.86(-0.61%)
Aug 29, 2018 310.27 311.85 303.69 305.01 7,438,433 -6.85(-2.20%)
Aug 28, 2018 318.41 318.88 311.19 311.86 7,646,515 -7.41(-2.32%)
Aug 27, 2018 318.00 322.43 308.81 319.27 13,073,903 -3.55(-1.10%)
Aug 24, 2018 320.70 323.85 319.40 322.82 3,602,500 +2.72(+0.85%)
Aug 23, 2018 319.14 327.32 318.10 320.10 5,143,046 -1.54(-0.48%)
Aug 22, 2018 320.87 323.88 314.67 321.64 5,941,336 -0.26(-0.08%)
Aug 21, 2018 310.61 324.79 309.00 321.90 13,160,805 +13.46(+4.36%)
Aug 20, 2018 291.70 308.50 288.20 308.44 17,396,577 +2.94(+0.96%)
Aug 17, 2018 323.50 326.77 303.53 305.50 18,958,600 -29.95(-8.93%)
Aug 16, 2018 339.91 342.28 333.82 335.45 6,058,440 -3.24(-0.96%)
Aug 15, 2018 341.91 344.49 332.14 338.69 9,094,675 -8.95(-2.57%)
Aug 14, 2018 358.45 359.20 347.10 347.64 6,980,716 -8.77(-2.46%)
Aug 13, 2018 361.13 363.19 349.02 356.41 10,458,737 +0.92(+0.26%)
Aug 10, 2018 354.00 360.00 346.00 355.49 11,552,000 +3.04(+0.86%)
Aug 09, 2018 365.55 367.01 345.73 352.45 17,150,550 -17.89(-4.83%)
Aug 08, 2018 369.09 382.64 367.12 370.34 24,565,771 -9.23(-2.43%)
Aug 07, 2018 343.84 387.46 339.15 379.57 30,823,137 +37.58(+10.99%)
Aug 06, 2018 345.46 354.98 341.82 341.99 8,548,118 -6.18(-1.78%)
Aug 03, 2018 347.81 355.00 342.53 348.17 13,656,400 -1.37(-0.39%)
Aug 02, 2018 328.44 349.99 323.16 349.54 23,196,337 +48.70(+16.19%)
Aug 01, 2018 297.99 303.00 293.00 300.84 10,051,152 +2.70(+0.91%)
Jul 31, 2018 292.25 298.32 289.07 298.14 5,074,611 +7.97(+2.75%)
Jul 30, 2018 295.90 296.10 286.13 290.17 6,811,118 -7.01(-2.36%)
Jul 27, 2018 307.25 307.69 295.34 297.18 5,703,300 -9.47(-3.09%)
Jul 26, 2018 304.85 310.70 303.64 306.65 4,628,740 -2.09(-0.68%)
Jul 25, 2018 296.74 309.62 294.50 308.74 7,085,272 +11.31(+3.80%)
Jul 24, 2018 304.42 307.72 292.55 297.43 9,588,634 -5.77(-1.90%)
Jul 23, 2018 301.84 305.50 293.00 303.20 10,987,274 -10.38(-3.31%)
Jul 20, 2018 321.23 323.24 311.71 313.58 5,166,547 -6.65(-2.08%)
Jul 19, 2018 316.33 323.50 314.01 320.23 5,910,806 -3.62(-1.12%)
Jul 18, 2018 325.00 325.50 316.25 323.85 5,622,769 +1.16(+0.36%)
Jul 17, 2018 308.81 324.74 308.50 322.69 6,992,900 +12.59(+4.06%)
Jul 16, 2018 311.71 315.16 306.25 310.10 7,813,621 -8.77(-2.75%)
Jul 13, 2018 319.58 318.87 5,875,770 +2.16(+0.68%)
Jul 12, 2018 323.23 312.77 316.71 5,716,883 -2.25(-0.71%)
Jul 11, 2018 315.80 321.94 315.07 318.96 4,883,067 -3.51(-1.09%)
Jul 10, 2018 324.56 327.68 319.20 322.47 9,452,553 +3.96(+1.24%)
Jul 09, 2018 311.99 318.52 308.10 318.51 7,591,659 +9.61(+3.11%)
Jul 06, 2018 304.95 312.07 302.00 308.90 8,865,451 -0.26(-0.08%)
Jul 05, 2018 313.76 314.39 296.22 309.16 17,473,291 -1.70(-0.55%)
Jul 03, 2018 310.86 310.86 310.86 0 -24.21(-7.23%)
Jul 02, 2018 360.07 364.78 329.85 335.07 18,753,421 -7.88(-2.30%)
Jun 29, 2018 353.33 353.33 342.41 342.95 6,492,396 -6.98(-1.99%)
Jun 28, 2018 348.66 357.02 346.11 349.93 8,393,219 +5.43(+1.58%)
Jun 27, 2018 345.00 350.79 339.50 344.50 8,331,332 +2.50(+0.73%)
Jun 26, 2018 336.05 343.55 325.80 342.00 7,446,421 +8.99(+2.70%)
Jun 25, 2018 330.12 338.47 327.50 333.01 6,929,419 -0.62(-0.19%)
Jun 22, 2018 351.54 352.25 332.00 333.63 10,266,059 -13.88(-3.99%)
Jun 21, 2018 362.00 366.21 346.33 347.51 7,962,054 -14.71(-4.06%)
Jun 20, 2018 358.04 364.38 352.01 362.22 8,377,130 +9.67(+2.74%)
Jun 19, 2018 365.16 370.00 346.25 352.55 12,748,923 -18.28(-4.93%)
Jun 18, 2018 355.40 373.73 354.50 370.83 12,055,412 +12.66(+3.53%)
Jun 15, 2018 357.72 357.72 358.17 10,848,254 +0.45(+0.13%)
Jun 14, 2018 347.63 358.75 346.60 357.72 10,976,253 +12.94(+3.75%)
Jun 13, 2018 346.71 347.20 339.80 344.78 9,457,881 +2.01(+0.59%)
Jun 12, 2018 344.70 354.97 338.00 342.77 22,340,289 +10.67(+3.21%)
Jun 11, 2018 322.51 334.66 322.50 332.10 13,175,500 +14.44(+4.55%)
Jun 08, 2018 319.00 324.48 317.15 317.66 8,205,202 +1.57(+0.50%)
Jun 07, 2018 316.15 330.00 313.58 316.09 14,340,666 -3.41(-1.07%)
Jun 06, 2018 322.17 319.50 18,756,858 +28.37(+9.74%)
Jun 05, 2018 297.70 297.80 286.74 291.13 5,982,562 -5.61(-1.89%)
Jun 04, 2018 294.34 299.00 293.55 296.74 4,796,908 +4.92(+1.69%)
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.