MENU

Tesla, Inc. (NQ: TSLA )

908.61 -3.38 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 705.67 705.67 705.67 42,654,316 +10.89(+1.57%)
Dec 30, 2020 672.00 696.60 668.36 694.78 42,654,316 +28.79(+4.32%)
Dec 29, 2020 661.00 669.90 655.00 665.99 22,865,252 +2.30(+0.35%)
Dec 28, 2020 674.51 681.40 660.80 663.69 32,134,768 +1.92(+0.29%)
Dec 24, 2020 642.99 666.09 641.00 661.77 22,865,500 +15.79(+2.44%)
Dec 23, 2020 632.20 651.50 622.57 645.98 33,101,748 +5.64(+0.88%)
Dec 22, 2020 648.00 649.88 614.23 640.34 51,713,940 -9.52(-1.46%)
Dec 21, 2020 666.24 668.50 646.07 649.86 57,876,564 -45.14(-6.49%)
Dec 18, 2020 668.90 695.00 628.54 695.00 222,126,208 +39.10(+5.96%)
Dec 17, 2020 628.19 658.82 619.50 655.90 56,040,856 +33.13(+5.32%)
Dec 16, 2020 628.23 632.50 605.00 622.77 41,979,140 -10.48(-1.65%)
Dec 15, 2020 643.28 646.90 623.80 633.25 45,074,168 -6.58(-1.03%)
Dec 14, 2020 619.00 642.75 610.20 639.83 51,910,336 +29.84(+4.89%)
Dec 11, 2020 615.01 624.00 596.80 609.99 46,474,900 -17.08(-2.72%)
Dec 10, 2020 574.37 627.75 566.34 627.07 66,892,048 +22.59(+3.74%)
Dec 09, 2020 653.69 654.32 588.00 604.48 70,902,584 -45.40(-6.99%)
Dec 08, 2020 625.51 651.28 618.50 649.88 63,929,796 +8.12(+1.27%)
Dec 07, 2020 604.92 648.79 603.05 641.76 55,617,600 +42.72(+7.13%)
Dec 04, 2020 591.01 599.04 585.50 599.04 29,401,300 +5.66(+0.95%)
Dec 03, 2020 590.02 598.97 582.43 593.38 42,428,496 +24.56(+4.32%)
Dec 02, 2020 556.44 571.54 541.21 568.82 47,177,016 -15.94(-2.73%)
Dec 01, 2020 597.59 597.85 572.05 584.76 40,116,372 +17.16(+3.02%)
Nov 30, 2020 602.21 607.80 554.51 567.60 62,529,776 -18.16(-3.10%)
Nov 27, 2020 581.16 598.78 578.45 585.76 37,561,000 +11.76(+2.05%)
Nov 25, 2020 550.06 574.00 545.37 574.00 48,930,100 +18.62(+3.35%)
Nov 24, 2020 540.40 559.99 526.20 555.38 53,311,872 +33.53(+6.43%)
Nov 23, 2020 503.50 526.00 501.79 521.85 49,587,248 +32.24(+6.58%)
Nov 20, 2020 497.99 502.50 489.06 489.61 32,911,900 -9.66(-1.93%)
Nov 19, 2020 492.00 508.61 487.57 499.27 62,162,760 +12.63(+2.60%)
Nov 18, 2020 448.35 496.00 443.50 486.64 77,706,856 +45.03(+10.20%)
Nov 17, 2020 460.17 462.00 433.01 441.61 61,014,832 +33.52(+8.21%)
Nov 16, 2020 408.93 412.45 404.09 408.09 24,680,308 -0.41(-0.10%)
Nov 13, 2020 410.85 412.53 401.66 408.50 19,830,300 -3.26(-0.79%)
Nov 12, 2020 415.05 423.00 409.52 411.76 19,855,788 -5.37(-1.29%)
Nov 11, 2020 416.45 418.70 410.58 417.13 17,296,072 +6.77(+1.65%)
Nov 10, 2020 420.09 420.09 396.03 410.36 30,226,440 -10.90(-2.59%)
Nov 09, 2020 439.50 452.50 421.00 421.26 34,707,472 -8.69(-2.02%)
Nov 06, 2020 436.10 436.57 424.28 429.95 21,706,000 -8.14(-1.86%)
Nov 05, 2020 428.30 440.00 424.00 438.09 28,190,444 +17.11(+4.06%)
Nov 04, 2020 430.62 435.40 417.10 420.98 32,024,054 -2.92(-0.69%)
Nov 03, 2020 409.73 427.77 406.69 423.90 34,114,860 +23.39(+5.84%)
Nov 02, 2020 394.00 406.98 392.30 400.51 28,929,888 +12.47(+3.21%)
Oct 30, 2020 406.90 407.59 379.11 388.04 42,587,596 -22.79(-5.55%)
Oct 29, 2020 409.96 418.06 406.46 410.83 22,609,192 +4.81(+1.18%)
Oct 28, 2020 416.48 418.60 406.00 406.02 25,406,576 -18.66(-4.39%)
Oct 27, 2020 423.76 430.50 420.10 424.68 22,637,120 +4.40(+1.05%)
Oct 26, 2020 411.63 425.76 410.00 420.28 28,193,540 -0.35(-0.08%)
Oct 23, 2020 421.84 422.89 407.38 420.63 33,716,900 -5.16(-1.21%)
Oct 22, 2020 441.92 445.23 424.51 425.79 39,899,656 +3.15(+0.75%)
Oct 21, 2020 422.70 432.95 421.25 422.64 32,153,872 +0.70(+0.17%)
Oct 20, 2020 431.75 431.75 419.05 421.94 31,570,758 -8.89(-2.06%)
Oct 19, 2020 446.24 447.00 428.87 430.83 36,188,688 -8.84(-2.01%)
Oct 16, 2020 454.44 455.95 438.85 439.67 32,775,800 -9.21(-2.05%)
Oct 15, 2020 450.31 456.57 442.50 448.88 35,597,668 -12.42(-2.69%)
Oct 14, 2020 449.78 465.90 447.35 461.30 47,955,808 +14.65(+3.28%)
Oct 13, 2020 443.35 448.89 436.60 446.65 34,397,256 +4.35(+0.98%)
Oct 12, 2020 442.00 448.74 438.58 442.30 38,728,320 +8.30(+1.91%)
Oct 09, 2020 430.13 434.59 426.46 434.00 28,925,600 +8.08(+1.90%)
Oct 08, 2020 438.44 439.00 425.30 425.92 40,328,728 +0.62(+0.15%)
Oct 07, 2020 419.87 429.90 413.85 425.30 43,007,048 +11.32(+2.73%)
Oct 06, 2020 423.79 428.78 406.05 413.98 49,041,100 -11.70(-2.75%)
Oct 05, 2020 423.35 433.64 419.33 425.68 44,593,424 +10.59(+2.55%)
Oct 02, 2020 421.39 439.13 415.00 415.09 71,430,000 -33.07(-7.38%)
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