Tesla, Inc. (NQ: TSLA )

864.16 USD -18.93 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 -1704.52(-77.01%)
Aug 28, 2020 2295 2318 2187 2213 20,081,100 -25.35(-1.13%)
Aug 27, 2020 2180 2296 2142 2239 23,659,072 +85.58(+3.97%)
Aug 26, 2020 2060 2166 2054 2153 14,189,972 +129.83(+6.42%)
Aug 25, 2020 1975 2028 1968 2023 10,603,703 +9.14(+0.45%)
Aug 24, 2020 2126 2129 1928 2014 20,031,513 -35.78(-1.75%)
Aug 21, 2020 2045 2095 2025 2050 21,489,500 +48.15(+2.41%)
Aug 20, 2020 1861 2022 1857 2002 20,574,703 +123.30(+6.56%)
Aug 19, 2020 1865 1911 1841 1879 12,173,987 -8.56(-0.45%)
Aug 18, 2020 1899 1924 1845 1887 16,454,163 +51.45(+2.80%)
Aug 17, 2020 1677 1846 1673 1836 20,199,089 +184.93(+11.20%)
Aug 14, 2020 1665 1669 1627 1651 12,577,600 +29.71(+1.83%)
Aug 13, 2020 1611 1651 1567 1621 20,373,762 +66.24(+4.26%)
Aug 12, 2020 1470 1585 1435 1555 21,851,692 +96.76(+6.64%)
Aug 11, 2020 1396 1458 1365 1458 8,528,596 +39.43(+2.78%)
Aug 10, 2020 1448 1458 1386 1419 7,514,819 -34.14(-2.35%)
Aug 07, 2020 1500 1500 1415 1453 8,896,400 -36.87(-2.48%)
Aug 06, 2020 1491 1517 1477 1490 5,976,942 +4.56(+0.31%)
Aug 05, 2020 1493 1500 1468 1485 4,965,412 -1.98(-0.13%)
Aug 04, 2020 1495 1527 1462 1487 8,396,871 +2.00(+0.13%)
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.