MENU

Tesla, Inc. (NQ: TSLA )

182.92 +0.06 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 202.49 202.49 195.81 197.73 4,691,103 -2.24(-1.12%)
Oct 28, 2016 204.00 205.32 199.83 199.97 4,280,141 -4.04(-1.98%)
Oct 27, 2016 211.34 213.70 201.65 204.01 13,081,068 +1.77(+0.88%)
Oct 26, 2016 201.00 203.19 200.10 202.24 5,613,359 -0.10(-0.05%)
Oct 25, 2016 202.90 204.69 201.20 202.34 2,443,083 -0.42(-0.21%)
Oct 24, 2016 201.00 203.94 200.25 202.76 2,749,492 +2.67(+1.33%)
Oct 21, 2016 198.60 201.57 197.41 200.09 2,943,402 +0.99(+0.50%)
Oct 20, 2016 202.12 203.00 197.05 199.10 5,072,294 -4.46(-2.19%)
Oct 19, 2016 199.74 206.66 198.06 203.56 6,976,475 +4.46(+2.24%)
Oct 18, 2016 195.99 199.47 193.26 199.10 5,679,383 +5.14(+2.65%)
Oct 17, 2016 197.05 198.39 192.00 193.96 4,553,558 -2.55(-1.30%)
Oct 14, 2016 200.66 201.43 196.30 196.51 4,269,850 -3.73(-1.86%)
Oct 13, 2016 200.50 200.90 197.05 200.24 2,495,293 -1.27(-0.63%)
Oct 12, 2016 200.95 203.88 200.42 201.51 1,970,329 +1.41(+0.70%)
Oct 11, 2016 201.85 202.20 198.31 200.10 2,327,701 -0.85(-0.42%)
Oct 10, 2016 201.35 204.14 199.66 200.95 3,316,184 +4.34(+2.21%)
Oct 07, 2016 201.00 201.32 195.80 196.61 3,493,018 -4.39(-2.18%)
Oct 06, 2016 202.46 204.21 200.21 201.00 4,701,157 -7.46(-3.58%)
Oct 05, 2016 212.24 213.15 208.12 208.46 1,877,201 -2.95(-1.40%)
Oct 04, 2016 213.10 213.32 208.82 211.41 3,540,376 -2.29(-1.07%)
Oct 03, 2016 212.30 215.67 208.25 213.70 5,987,681 +9.67(+4.74%)
Sep 30, 2016 202.21 204.98 199.55 204.03 2,580,291 +3.33(+1.66%)
Sep 29, 2016 205.60 207.33 200.58 200.70 2,713,591 -5.57(-2.70%)
Sep 28, 2016 207.51 208.25 205.26 206.27 2,062,333 +0.46(+0.22%)
Sep 27, 2016 209.65 209.98 204.61 205.81 3,367,358 -3.18(-1.52%)
Sep 26, 2016 206.50 211.00 206.50 208.99 2,394,133 +1.54(+0.74%)
Sep 23, 2016 205.99 210.18 205.67 207.45 2,905,229 +1.02(+0.49%)
Sep 22, 2016 206.40 207.28 203.00 206.43 2,382,655 +1.21(+0.59%)
Sep 21, 2016 206.37 207.00 201.56 205.22 2,633,004 +0.58(+0.28%)
Sep 20, 2016 206.85 207.75 203.91 204.64 2,410,403 -1.70(-0.82%)
Sep 19, 2016 207.00 209.43 205.00 206.34 2,298,878 +0.94(+0.46%)
Sep 16, 2016 200.42 205.70 199.00 205.40 3,107,808 +4.98(+2.48%)
Sep 15, 2016 196.49 202.52 196.40 200.42 3,084,876 +4.01(+2.04%)
Sep 14, 2016 195.75 197.93 194.86 196.41 2,258,481 +0.36(+0.18%)
Sep 13, 2016 197.06 198.49 193.45 196.05 3,588,736 -2.25(-1.13%)
Sep 12, 2016 195.00 201.37 194.10 198.30 3,714,431 +3.83(+1.97%)
Sep 09, 2016 199.09 199.92 193.70 194.47 3,756,992 -2.89(-1.46%)
Sep 08, 2016 199.55 199.89 196.36 197.36 3,376,867 -4.35(-2.16%)
Sep 07, 2016 205.50 206.50 200.71 201.71 3,639,970 -1.12(-0.55%)
Sep 06, 2016 199.02 203.25 199.00 202.83 4,389,112 +5.05(+2.55%)
Sep 02, 2016 202.33 197.78 197.78 197.78 5,962,700 -2.99(-1.49%)
Sep 01, 2016 209.01 211.10 200.50 200.77 7,940,622 -11.24(-5.30%)
Aug 31, 2016 210.43 212.60 208.65 212.01 3,275,701 +0.67(+0.32%)
Aug 30, 2016 216.11 216.11 210.52 211.34 3,168,078 -3.86(-1.79%)
Aug 29, 2016 220.15 220.40 215.00 215.20 3,264,557 -4.79(-2.18%)
Aug 26, 2016 222.14 222.85 218.82 219.99 2,238,992 -0.97(-0.44%)
Aug 25, 2016 223.11 223.80 220.77 220.96 1,761,669 -1.66(-0.75%)
Aug 24, 2016 227.05 227.15 222.22 222.62 2,568,180 -2.22(-0.99%)
Aug 23, 2016 224.32 228.49 222.80 224.84 4,779,402 +1.91(+0.86%)
Aug 22, 2016 224.17 225.11 222.68 222.93 2,064,193 -2.07(-0.92%)
Aug 19, 2016 223.54 225.17 222.53 225.00 1,659,530 +1.49(+0.67%)
Aug 18, 2016 223.82 225.66 222.29 223.51 1,713,967 +0.27(+0.12%)
Aug 17, 2016 224.33 224.83 222.80 223.24 1,786,827 -0.37(-0.17%)
Aug 16, 2016 225.49 227.19 223.41 223.61 2,267,147 -1.98(-0.88%)
Aug 15, 2016 226.02 229.49 224.93 225.59 2,033,675 -0.02(-0.01%)
Aug 12, 2016 225.41 226.65 224.04 225.61 1,813,540 +0.70(+0.31%)
Aug 11, 2016 226.17 227.57 223.41 224.91 1,879,586 -0.74(-0.33%)
Aug 10, 2016 228.24 229.87 224.63 225.65 2,337,556 -3.43(-1.50%)
Aug 09, 2016 226.82 231.54 226.65 229.08 2,206,952 +2.92(+1.29%)
Aug 08, 2016 228.00 229.60 226.09 226.16 2,262,964 -3.87(-1.68%)
Aug 05, 2016 230.00 232.00 227.40 230.03 3,205,215 -0.58(-0.25%)
Aug 04, 2016 225.69 230.86 222.05 230.61 4,146,336 +4.82(+2.13%)
Aug 03, 2016 227.37 229.70 224.21 225.79 3,866,542 -1.41(-0.62%)
Aug 02, 2016 229.37 229.87 221.40 227.20 3,933,677 -2.81(-1.22%)
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