Tesla, Inc. (NQ: TSLA )

653.20 USD -33.24 (-4.84%)
Official Closing Price Updated: 7:41 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.20 62.31 58.80 61.40 62,779,330 -0.35(-0.57%)
Jan 30, 2019 60.09 61.80 59.70 61.75 53,647,080 +2.26(+3.80%)
Jan 29, 2019 59.05 59.71 58.36 59.49 23,074,860 +0.22(+0.36%)
Jan 28, 2019 58.58 59.49 57.55 59.28 32,072,765 -0.13(-0.22%)
Jan 25, 2019 58.88 59.70 57.91 59.41 36,290,000 +1.11(+1.90%)
Jan 24, 2019 56.61 58.74 55.86 58.30 39,974,755 +0.78(+1.36%)
Jan 23, 2019 58.50 58.90 56.34 57.52 62,592,130 -2.27(-3.79%)
Jan 22, 2019 60.96 61.60 59.10 59.78 60,280,285 -0.67(-1.11%)
Jan 18, 2019 64.60 65.43 59.95 60.45 120,753,500 -9.01(-12.97%)
Jan 17, 2019 69.24 70.30 68.83 69.46 18,353,460 +0.25(+0.36%)
Jan 16, 2019 68.96 70.40 68.70 69.21 23,422,445 +0.32(+0.47%)
Jan 15, 2019 67.00 69.76 66.90 68.89 30,267,265 +2.01(+3.00%)
Jan 14, 2019 68.48 68.50 66.80 66.88 26,197,830 -2.57(-3.70%)
Jan 11, 2019 68.42 69.68 67.75 69.45 25,195,000 +0.46(+0.66%)
Jan 10, 2019 66.88 69.08 66.36 68.99 30,254,895 +1.29(+1.90%)
Jan 09, 2019 67.10 68.70 66.29 67.71 27,138,635 +0.64(+0.95%)
Jan 08, 2019 68.39 68.80 65.40 67.07 34,998,315 +0.08(+0.12%)
Jan 07, 2019 64.34 67.35 63.55 66.99 37,727,115 +3.45(+5.44%)
Jan 04, 2019 61.20 63.60 60.55 63.54 36,970,500 +3.47(+5.77%)
Jan 03, 2019 61.40 61.88 59.48 60.07 34,772,035 -1.95(-3.15%)
Jan 02, 2019 61.22 63.03 59.76 62.02 58,195,635 -4.54(-6.81%)
Dec 31, 2018 67.56 67.84 65.05 66.56 31,511,500 -0.21(-0.32%)
Dec 28, 2018 64.62 67.25 63.68 66.77 49,694,500 +3.55(+5.61%)
Dec 27, 2018 63.97 64.43 60.30 63.23 42,848,740 -1.99(-3.05%)
Dec 26, 2018 60.00 65.39 58.82 65.22 40,771,760 +6.14(+10.39%)
Dec 24, 2018 62.70 62.90 59.04 59.08 27,799,500 -4.88(-7.62%)
Dec 21, 2018 63.48 64.69 62.49 63.95 40,084,000 +0.88(+1.39%)
Dec 20, 2018 65.41 66.06 62.37 63.08 45,275,470 -3.52(-5.28%)
Dec 19, 2018 67.52 69.40 65.95 66.59 41,316,360 -0.81(-1.20%)
Dec 18, 2018 70.11 70.31 66.74 67.41 35,450,580 -2.28(-3.27%)
Dec 17, 2018 72.40 73.14 68.78 69.68 38,342,020 -3.46(-4.73%)
Dec 14, 2018 75.00 75.57 72.87 73.14 31,687,500 -2.22(-2.94%)
Dec 13, 2018 74.03 75.49 73.35 75.36 36,779,015 +2.04(+2.78%)
Dec 12, 2018 73.88 74.38 73.03 73.32 25,105,610 -0.03(-0.04%)
Dec 11, 2018 73.98 74.43 72.05 73.35 31,509,645 +0.32(+0.44%)
Dec 10, 2018 72.00 73.20 70.62 73.03 33,024,305 +1.44(+2.01%)
Dec 07, 2018 73.80 75.90 71.53 71.59 57,555,500 -1.02(-1.40%)
Dec 06, 2018 71.20 73.48 70.15 72.61 39,179,620 +0.67(+0.93%)
Dec 04, 2018 71.21 73.74 70.40 71.94 42,309,500 +0.24(+0.34%)
Dec 03, 2018 72.00 73.20 70.40 71.70 41,504,695 +1.60(+2.29%)
Nov 30, 2018 68.37 70.32 67.65 70.10 28,144,000 +1.86(+2.73%)
Nov 29, 2018 69.40 69.50 67.91 68.23 15,380,260 -1.34(-1.93%)
Nov 28, 2018 69.20 69.66 68.44 69.57 20,581,435 +0.79(+1.15%)
Nov 27, 2018 68.01 69.39 67.10 68.78 31,751,680 -0.42(-0.60%)
Nov 26, 2018 65.00 69.24 65.00 69.20 39,897,105 +4.03(+6.19%)
Nov 23, 2018 66.87 67.50 65.11 65.17 21,013,000 -2.47(-3.65%)
Nov 21, 2018 67.64 67.64 67.64 0 -1.86(-2.68%)
Nov 20, 2018 68.35 69.96 66.71 69.50 39,964,755 -1.20(-1.69%)
Nov 19, 2018 71.27 73.35 70.58 70.69 48,503,845 -0.17(-0.24%)
Nov 16, 2018 69.04 71.14 69.02 70.86 36,030,500 +1.17(+1.68%)
Nov 15, 2018 68.47 69.72 67.81 69.69 23,029,735 +0.89(+1.29%)
Nov 14, 2018 68.54 69.42 67.43 68.80 25,182,430 +1.05(+1.56%)
Nov 13, 2018 66.63 68.94 66.44 67.75 27,155,370 +1.49(+2.25%)
Nov 12, 2018 69.67 69.96 66.07 66.26 34,622,330 -3.85(-5.49%)
Nov 09, 2018 69.80 70.80 69.05 70.10 25,494,000 -0.18(-0.25%)
Nov 08, 2018 69.70 71.52 69.69 70.28 35,414,195 +0.65(+0.93%)
Nov 07, 2018 68.67 70.24 68.16 69.63 36,852,560 +1.42(+2.08%)
Nov 06, 2018 67.81 69.76 67.22 68.21 33,776,365 -0.07(-0.10%)
Nov 05, 2018 68.10 68.79 66.03 68.28 39,131,645 -1.00(-1.45%)
Nov 02, 2018 68.75 69.84 68.18 69.28 39,039,500 +0.43(+0.62%)
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.