Tesla, Inc. (NQ: TSLA )

710.92 USD +1.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.51 68.40 65.82 67.46 38,107,260 +1.48(+2.25%)
Oct 30, 2018 65.68 67.58 64.45 65.98 45,615,465 -0.99(-1.48%)
Oct 29, 2018 67.49 69.43 65.30 66.97 72,373,920 +0.79(+1.19%)
Oct 26, 2018 61.65 67.98 61.33 66.18 137,127,500 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,225 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,505 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,115 +6.64(+12.72%)
Oct 22, 2018 52.14 52.37 50.52 52.19 27,993,140 +0.19(+0.37%)
Oct 19, 2018 53.48 53.93 50.70 52.00 46,877,500 -0.78(-1.48%)
Oct 18, 2018 53.86 54.20 52.60 52.78 27,055,700 -1.57(-2.90%)
Oct 17, 2018 56.48 56.54 53.16 54.36 43,241,080 -0.96(-1.74%)
Oct 16, 2018 53.14 55.48 52.45 55.32 47,589,645 +3.40(+6.55%)
Oct 15, 2018 51.81 52.66 50.91 51.92 30,969,810 +0.16(+0.31%)
Oct 12, 2018 52.20 52.40 50.40 51.76 36,007,000 +1.31(+2.60%)
Oct 11, 2018 51.51 52.45 49.81 50.45 40,798,925 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,570 -1.18(-2.25%)
Oct 09, 2018 51.05 53.35 50.66 52.56 60,246,840 +2.45(+4.89%)
Oct 08, 2018 52.90 53.55 49.80 50.11 67,242,235 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,500 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,535 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,110 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,255 -1.94(-3.12%)
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.