Tesla, Inc. (NQ: TSLA )

1,083.62 USD -32.38 (-2.90%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.85 51.18 49.54 50.39 20,564,745 +0.26(+0.52%)
Jan 30, 2017 50.51 51.06 49.50 50.13 18,999,030 -0.46(-0.92%)
Jan 27, 2017 50.28 50.60 49.70 50.59 15,831,680 +0.09(+0.17%)
Jan 26, 2017 50.86 51.15 50.15 50.50 15,737,220 -0.39(-0.77%)
Jan 25, 2017 51.46 51.69 50.36 50.89 25,729,855 -0.03(-0.05%)
Jan 24, 2017 50.00 50.96 49.93 50.92 24,796,125 +1.14(+2.29%)
Jan 23, 2017 49.17 50.18 49.10 49.78 31,312,675 +0.84(+1.71%)
Jan 20, 2017 49.09 49.20 48.60 48.95 21,021,375 +0.19(+0.40%)
Jan 19, 2017 49.45 49.74 48.15 48.75 38,631,650 +1.08(+2.27%)
Jan 18, 2017 47.33 47.94 47.12 47.67 18,837,675 +0.56(+1.18%)
Jan 17, 2017 47.34 47.99 46.87 47.12 23,083,390 -0.43(-0.91%)
Jan 13, 2017 47.55 47.55 47.55 0 +1.63(+3.55%)
Jan 12, 2017 45.81 46.14 45.12 45.92 18,947,770 -0.03(-0.06%)
Jan 11, 2017 45.81 46.00 45.34 45.95 18,250,250 -0.03(-0.06%)
Jan 10, 2017 46.40 46.40 45.38 45.97 18,297,055 -0.28(-0.61%)
Jan 09, 2017 45.79 46.38 45.60 46.26 19,885,265 +0.45(+0.99%)
Jan 06, 2017 45.39 46.06 45.09 45.80 27,639,465 +0.45(+1.00%)
Jan 05, 2017 45.28 45.50 44.39 45.35 29,546,530 -0.05(-0.11%)
Jan 04, 2017 42.95 45.60 42.86 45.40 56,044,265 +2.00(+4.61%)
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.