Tesla, Inc. (NQ: TSLA )

822.41 USD -41.75 (-4.83%)
Streaming Delayed Price Updated: 6:31 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 629.70 690.52 611.52 667.99 24,564,100 -11.01(-1.62%)
Feb 27, 2020 730.00 739.77 669.00 679.00 24,149,540 -99.80(-12.81%)
Feb 26, 2020 782.50 813.31 776.11 778.80 14,085,522 -21.11(-2.64%)
Feb 25, 2020 849.00 856.60 787.00 799.91 17,227,061 -33.88(-4.06%)
Feb 24, 2020 839.00 863.50 822.20 833.79 15,062,249 -67.21(-7.46%)
Feb 21, 2020 906.98 913.06 880.45 901.00 14,339,400 +1.59(+0.18%)
Feb 20, 2020 911.95 912.00 859.94 899.41 17,578,805 -18.01(-1.96%)
Feb 19, 2020 923.50 944.78 901.02 917.42 25,313,294 +59.02(+6.88%)
Feb 18, 2020 841.60 860.00 832.36 858.40 16,399,793 +58.37(+7.30%)
Feb 14, 2020 787.22 812.97 785.50 800.03 15,693,700 -3.97(-0.49%)
Feb 13, 2020 741.84 818.00 735.00 804.00 26,232,672 +36.71(+4.78%)
Feb 12, 2020 777.87 789.75 763.37 767.29 11,933,275 -7.09(-0.92%)
Feb 11, 2020 768.79 783.51 758.00 774.38 11,668,780 +3.10(+0.40%)
Feb 10, 2020 800.00 819.99 752.40 771.28 24,659,034 +23.21(+3.10%)
Feb 07, 2020 730.55 769.75 730.00 748.07 17,063,500 -0.89(-0.12%)
Feb 06, 2020 699.92 795.83 687.00 748.96 39,850,881 +14.26(+1.94%)
Feb 05, 2020 823.26 845.98 704.11 734.70 48,313,961 -152.36(-17.18%)
Feb 04, 2020 884.97 968.99 833.88 887.06 60,771,387 +123.73(+16.21%)
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.