Tesla, Inc. (NQ: TSLA )

609.89 USD -0.23 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.56 67.84 65.05 66.56 31,511,500 -0.21(-0.32%)
Dec 28, 2018 64.62 67.25 63.68 66.77 49,694,500 +3.55(+5.61%)
Dec 27, 2018 63.97 64.43 60.30 63.23 42,848,740 -1.99(-3.05%)
Dec 26, 2018 60.00 65.39 58.82 65.22 40,771,760 +6.14(+10.39%)
Dec 24, 2018 62.70 62.90 59.04 59.08 27,799,500 -4.88(-7.62%)
Dec 21, 2018 63.48 64.69 62.49 63.95 40,084,000 +0.88(+1.39%)
Dec 20, 2018 65.41 66.06 62.37 63.08 45,275,470 -3.52(-5.28%)
Dec 19, 2018 67.52 69.40 65.95 66.59 41,316,360 -0.81(-1.20%)
Dec 18, 2018 70.11 70.31 66.74 67.41 35,450,580 -2.28(-3.27%)
Dec 17, 2018 72.40 73.14 68.78 69.68 38,342,020 -3.46(-4.73%)
Dec 14, 2018 75.00 75.57 72.87 73.14 31,687,500 -2.22(-2.94%)
Dec 13, 2018 74.03 75.49 73.35 75.36 36,779,015 +2.04(+2.78%)
Dec 12, 2018 73.88 74.38 73.03 73.32 25,105,610 -0.03(-0.04%)
Dec 11, 2018 73.98 74.43 72.05 73.35 31,509,645 +0.32(+0.44%)
Dec 10, 2018 72.00 73.20 70.62 73.03 33,024,305 +1.44(+2.01%)
Dec 07, 2018 73.80 75.90 71.53 71.59 57,555,500 -1.02(-1.40%)
Dec 06, 2018 71.20 73.48 70.15 72.61 39,179,620 +0.67(+0.93%)
Dec 04, 2018 71.21 73.74 70.40 71.94 42,309,500 +0.24(+0.34%)
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.