MENU

Tesla, Inc. (NQ: TSLA )

900.09 +40.20 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 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 45,615,464 -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 66.18 137,127,504 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,216 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,496 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,120 +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 47,589,644 +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 40,798,924 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,568 -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 67,242,232 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,496 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,536 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,108 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,256 -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.
TOP
Email a Story