Tesla, Inc. (NQ: TSLA )

674.93 USD +11.39 (+1.72%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.20 38.38 37.50 37.88 17,727,395 -0.03(-0.09%)
Nov 29, 2016 39.11 39.35 37.90 37.91 22,183,250 -1.31(-3.34%)
Nov 28, 2016 39.10 39.87 38.91 39.22 22,641,555 -0.11(-0.27%)
Nov 25, 2016 38.73 39.45 38.73 39.33 11,830,490 +0.70(+1.82%)
Nov 23, 2016 38.63 38.63 38.63 0 +0.39(+1.03%)
Nov 22, 2016 37.17 38.29 36.74 38.23 28,011,045 +1.33(+3.60%)
Nov 21, 2016 37.01 37.78 36.88 36.90 21,795,485 -0.10(-0.27%)
Nov 18, 2016 38.13 38.60 37.00 37.00 26,051,735 -0.73(-1.93%)
Nov 17, 2016 36.70 37.90 36.42 37.73 24,417,520 +0.95(+2.57%)
Nov 16, 2016 36.53 36.95 36.25 36.79 17,164,770 +0.03(+0.09%)
Nov 15, 2016 36.56 37.29 36.41 36.75 19,504,305 +0.46(+1.28%)
Nov 14, 2016 37.60 37.65 35.64 36.29 32,746,805 -1.42(-3.77%)
Nov 11, 2016 36.85 37.78 36.60 37.71 19,942,520 +0.64(+1.73%)
Nov 10, 2016 38.21 38.32 36.46 37.07 33,741,790 -0.94(-2.48%)
Nov 09, 2016 37.38 37.98 36.79 38.01 40,842,385 -0.98(-2.50%)
Nov 08, 2016 38.76 39.50 38.25 38.99 16,269,095 +0.35(+0.90%)
Nov 07, 2016 38.72 38.86 38.03 38.64 19,289,570 +0.53(+1.39%)
Nov 04, 2016 37.80 38.69 37.19 38.11 25,730,215 +0.63(+1.68%)
Nov 03, 2016 37.80 38.29 37.41 37.48 13,254,535 -0.12(-0.32%)
Nov 02, 2016 38.01 38.54 37.50 37.60 21,260,510 -0.55(-1.45%)
Nov 01, 2016 39.61 39.70 37.62 38.16 35,277,180 -1.39(-3.51%)
Oct 31, 2016 40.50 40.50 39.16 39.55 23,455,515 -0.45(-1.12%)
Oct 28, 2016 40.80 41.06 39.97 39.99 21,400,705 -0.81(-1.98%)
Oct 27, 2016 42.27 42.74 40.33 40.80 65,405,340 +0.35(+0.88%)
Oct 26, 2016 40.20 40.64 40.02 40.45 28,066,795 -0.02(-0.05%)
Oct 25, 2016 40.58 40.94 40.24 40.47 12,215,415 -0.08(-0.21%)
Oct 24, 2016 40.20 40.79 40.05 40.55 13,747,460 +0.53(+1.33%)
Oct 21, 2016 39.72 40.31 39.48 40.02 14,717,010 +0.20(+0.50%)
Oct 20, 2016 40.42 40.60 39.41 39.82 25,361,470 -0.89(-2.19%)
Oct 19, 2016 39.95 41.33 39.61 40.71 34,882,375 +0.89(+2.24%)
Oct 18, 2016 39.20 39.89 38.65 39.82 28,396,915 +1.03(+2.65%)
Oct 17, 2016 39.41 39.68 38.40 38.79 22,767,790 -0.51(-1.30%)
Oct 14, 2016 40.13 40.29 39.26 39.30 21,349,250 -0.75(-1.86%)
Oct 13, 2016 40.10 40.18 39.41 40.05 12,476,465 -0.25(-0.63%)
Oct 12, 2016 40.19 40.78 40.08 40.30 9,851,645 +0.28(+0.70%)
Oct 11, 2016 40.37 40.44 39.66 40.02 11,638,505 -0.17(-0.42%)
Oct 10, 2016 40.27 40.83 39.93 40.19 16,580,920 +0.87(+2.21%)
Oct 07, 2016 40.20 40.26 39.16 39.32 17,465,090 -0.88(-2.18%)
Oct 06, 2016 40.49 40.84 40.04 40.20 23,505,785 -1.49(-3.58%)
Oct 05, 2016 42.45 42.63 41.62 41.69 9,386,005 -0.59(-1.40%)
Oct 04, 2016 42.62 42.66 41.76 42.28 17,701,880 -0.46(-1.07%)
Oct 03, 2016 42.46 43.13 41.65 42.74 29,938,405 +1.93(+4.74%)
Sep 30, 2016 40.44 41.00 39.91 40.81 12,901,455 +0.67(+1.66%)
Sep 29, 2016 41.12 41.47 40.12 40.14 13,567,955 -1.11(-2.70%)
Sep 28, 2016 41.50 41.65 41.05 41.25 10,311,665 +0.09(+0.22%)
Sep 27, 2016 41.93 42.00 40.92 41.16 16,836,790 -0.64(-1.52%)
Sep 26, 2016 41.30 42.20 41.30 41.80 11,970,665 +0.31(+0.74%)
Sep 23, 2016 41.20 42.04 41.13 41.49 14,526,145 +0.20(+0.49%)
Sep 22, 2016 41.28 41.46 40.60 41.29 11,913,275 +0.24(+0.59%)
Sep 21, 2016 41.27 41.40 40.31 41.04 13,165,020 +0.12(+0.28%)
Sep 20, 2016 41.37 41.55 40.78 40.93 12,052,015 -0.34(-0.82%)
Sep 19, 2016 41.40 41.89 41.00 41.27 11,494,390 +0.19(+0.46%)
Sep 16, 2016 40.08 41.14 39.80 41.08 15,539,040 +1.00(+2.48%)
Sep 15, 2016 39.30 40.50 39.28 40.08 15,424,380 +0.80(+2.04%)
Sep 14, 2016 39.15 39.58 38.97 39.28 11,292,405 +0.07(+0.18%)
Sep 13, 2016 39.41 39.70 38.69 39.21 17,943,680 -0.45(-1.13%)
Sep 12, 2016 39.00 40.27 38.82 39.66 18,572,155 +0.77(+1.97%)
Sep 09, 2016 39.82 39.98 38.74 38.89 18,784,960 -0.58(-1.46%)
Sep 08, 2016 39.91 39.98 39.27 39.47 16,884,335 -0.87(-2.16%)
Sep 07, 2016 41.10 41.30 40.14 40.34 18,199,850 -0.22(-0.55%)
Sep 06, 2016 39.80 40.65 39.80 40.57 21,945,560 +1.01(+2.55%)
Sep 02, 2016 40.47 39.56 39.56 39.56 29,813,500 -0.60(-1.49%)
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.