Tesla, Inc. (NQ: TSLA )

870.11 USD +27.08 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.00 84.26 80.42 83.67 51,462,000 +0.73(+0.88%)
Dec 30, 2019 85.76 85.80 81.85 82.94 62,932,920 -3.14(-3.64%)
Dec 27, 2019 87.00 87.06 85.22 86.08 49,784,000 -0.11(-0.13%)
Dec 26, 2019 85.58 86.70 85.27 86.19 53,169,915 +1.14(+1.34%)
Dec 24, 2019 83.67 85.09 82.54 85.05 40,273,500 +1.21(+1.44%)
Dec 23, 2019 82.36 84.40 82.00 83.84 66,600,100 +2.73(+3.36%)
Dec 20, 2019 82.06 82.60 80.04 81.12 73,926,000 +0.31(+0.38%)
Dec 19, 2019 79.46 81.37 79.30 80.81 90,537,920 +2.18(+2.77%)
Dec 18, 2019 76.13 79.04 76.12 78.63 70,607,620 +2.83(+3.74%)
Dec 17, 2019 75.80 77.10 75.18 75.80 42,484,725 -0.50(-0.66%)
Dec 16, 2019 72.51 76.72 72.50 76.30 90,873,130 +4.62(+6.45%)
Dec 13, 2019 72.21 73.04 70.93 71.68 32,871,000 -0.26(-0.36%)
Dec 12, 2019 70.98 72.55 70.65 71.94 38,822,935 +1.40(+1.98%)
Dec 11, 2019 70.38 71.44 70.22 70.54 34,506,185 +0.77(+1.11%)
Dec 10, 2019 67.99 70.15 67.86 69.77 44,145,250 +1.86(+2.74%)
Dec 09, 2019 67.32 68.89 67.02 67.91 45,115,350 +0.73(+1.08%)
Dec 06, 2019 67.00 67.77 66.95 67.18 38,094,500 +1.10(+1.67%)
Dec 05, 2019 66.57 66.88 65.45 66.07 18,623,055 -0.53(-0.80%)
Dec 04, 2019 67.55 67.57 66.57 66.61 27,665,450 -0.63(-0.94%)
Dec 03, 2019 66.52 67.58 66.44 67.24 33,044,300 +0.27(+0.40%)
Dec 02, 2019 65.88 67.28 65.74 66.97 30,374,015 +0.99(+1.49%)
Nov 29, 2019 66.22 66.25 65.50 65.99 12,328,000 -0.27(-0.41%)
Nov 27, 2019 66.22 66.79 65.71 66.26 27,817,000 +0.35(+0.52%)
Nov 26, 2019 67.05 67.10 65.42 65.91 39,737,005 -1.36(-2.02%)
Nov 25, 2019 68.86 68.91 66.89 67.27 61,699,950 +0.66(+0.99%)
Nov 22, 2019 68.03 68.20 66.00 66.61 84,353,000 -4.36(-6.14%)
Nov 21, 2019 70.90 72.17 70.80 70.97 30,396,940 +0.52(+0.74%)
Nov 20, 2019 72.00 72.24 69.91 70.44 33,629,150 -1.46(-2.03%)
Nov 19, 2019 70.35 72.00 69.56 71.90 38,623,905 +1.91(+2.72%)
Nov 18, 2019 70.58 70.63 69.22 70.00 22,001,850 -0.44(-0.62%)
Nov 15, 2019 70.13 70.56 69.67 70.43 24,062,500 +0.56(+0.81%)
Nov 14, 2019 69.22 70.77 68.58 69.87 32,324,540 +0.65(+0.94%)
Nov 13, 2019 71.00 71.27 69.04 69.22 42,281,515 -0.76(-1.09%)
Nov 12, 2019 69.38 70.07 68.81 69.99 36,731,490 +0.97(+1.40%)
Nov 11, 2019 68.79 69.84 68.40 69.02 49,934,080 +1.59(+2.36%)
Nov 08, 2019 66.90 67.49 66.50 67.43 30,371,000 +0.32(+0.48%)
Nov 07, 2019 65.83 68.30 65.60 67.11 72,292,560 +1.79(+2.74%)
Nov 06, 2019 63.60 65.34 62.90 65.32 39,658,610 +1.87(+2.95%)
Nov 05, 2019 63.92 64.70 63.22 63.44 34,684,435 -0.05(-0.08%)
Nov 04, 2019 62.96 64.39 61.85 63.49 43,904,190 +0.83(+1.33%)
Nov 01, 2019 63.26 63.30 61.96 62.66 31,919,500 -0.32(-0.51%)
Oct 31, 2019 62.62 63.80 62.60 62.98 25,332,720 -0.02(-0.03%)
Oct 30, 2019 62.60 63.76 61.99 63.00 48,200,800 -0.24(-0.38%)
Oct 29, 2019 64.00 64.86 62.95 63.24 63,400,225 -2.30(-3.51%)
Oct 28, 2019 65.51 68.17 64.52 65.54 94,332,330 -0.08(-0.13%)
Oct 25, 2019 59.54 66.00 59.22 65.63 150,030,000 +5.69(+9.49%)
Oct 24, 2019 60.19 60.99 57.84 59.94 149,067,715 +9.00(+17.67%)
Oct 23, 2019 50.90 51.23 50.27 50.94 55,088,450 -0.18(-0.35%)
Oct 22, 2019 50.86 51.67 50.17 51.12 23,095,980 +0.42(+0.82%)
Oct 21, 2019 51.67 51.90 50.04 50.70 25,512,700 -0.69(-1.34%)
Oct 18, 2019 52.14 52.56 51.02 51.39 28,768,000 -1.00(-1.92%)
Oct 17, 2019 52.50 52.96 52.03 52.39 23,887,220 +0.44(+0.85%)
Oct 16, 2019 51.48 52.42 51.38 51.95 33,510,690 +0.37(+0.72%)
Oct 15, 2019 51.54 52.00 50.82 51.58 32,377,660 +0.19(+0.36%)
Oct 14, 2019 49.58 51.71 49.43 51.39 51,102,440 +1.81(+3.66%)
Oct 11, 2019 49.43 50.22 49.36 49.58 42,440,500 +0.63(+1.29%)
Oct 10, 2019 49.06 49.86 48.32 48.95 31,551,875 +0.04(+0.09%)
Oct 09, 2019 48.26 49.46 48.13 48.91 34,628,475 +0.90(+1.87%)
Oct 08, 2019 47.17 48.79 46.90 48.01 43,500,715 +0.47(+0.98%)
Oct 07, 2019 45.96 47.71 45.71 47.54 40,423,515 +1.26(+2.72%)
Oct 04, 2019 46.32 46.96 45.61 46.29 40,105,500 -0.32(-0.69%)
Oct 03, 2019 46.37 46.90 44.86 46.61 75,664,605 -2.02(-4.15%)
Oct 02, 2019 48.66 48.93 47.89 48.63 31,234,805 -0.31(-0.64%)
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.