MENU

Tesla, Inc. (NQ: TSLA )

715.41 -46.20 (-6.07%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 815.01 876.86 814.71 870.43 32,914,456 +60.56(+7.48%)
Feb 25, 2022 809.23 814.84 788.00 809.87 25,356,524 +9.10(+1.14%)
Feb 24, 2022 700.39 802.48 700.00 800.77 45,079,172 +36.73(+4.81%)
Feb 23, 2022 830.43 835.30 760.56 764.04 31,498,030 -57.49(-7.00%)
Feb 22, 2022 834.13 856.73 801.10 821.53 28,081,404 -31.98(-3.75%)
Feb 18, 2022 853.50 0 -22.85(-2.61%)
Feb 17, 2022 913.26 918.50 874.10 876.35 18,331,164 -47.04(-5.09%)
Feb 16, 2022 914.05 926.43 901.21 923.39 17,042,248 +0.96(+0.10%)
Feb 15, 2022 900.00 923.00 893.38 922.43 19,181,036 +46.67(+5.33%)
Feb 14, 2022 861.57 898.88 853.15 875.76 22,535,468 +21.76(+2.55%)
Feb 11, 2022 909.63 915.96 850.70 854.00 26,555,480 -50.55(-5.59%)
Feb 10, 2022 908.37 943.81 896.70 904.55 21,968,016 -27.45(-2.95%)
Feb 09, 2022 935.00 946.27 920.00 932.00 17,396,094 +10.00(+1.08%)
Feb 08, 2022 905.53 926.29 894.80 922.00 16,873,376 +14.66(+1.62%)
Feb 07, 2022 923.79 947.77 902.71 907.34 20,297,544 -15.98(-1.73%)
Feb 04, 2022 897.22 936.50 881.17 923.32 24,542,884 +32.18(+3.61%)
Feb 03, 2022 882.00 891.14 26,222,932 -14.52(-1.60%)
Feb 02, 2022 928.18 931.50 889.41 905.66 22,131,074 -25.59(-2.75%)
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