MENU

Tesla, Inc. (NQ: TSLA )

663.13 -18.66 (-2.74%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,496 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,696 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,608 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,296 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,240 -13.44(-7.46%)
Feb 21, 2020 181.40 182.61 176.09 180.20 71,697,000 +0.32(+0.18%)
Feb 20, 2020 182.39 182.40 171.99 179.88 87,894,016 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,472 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,960 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,496 -0.79(-0.49%)
Feb 13, 2020 148.37 163.60 147.00 160.80 131,163,360 +7.34(+4.78%)
Feb 12, 2020 155.57 157.95 152.67 153.46 59,666,376 -1.42(-0.92%)
Feb 11, 2020 153.76 156.70 151.60 154.88 58,343,900 +0.62(+0.40%)
Feb 10, 2020 160.00 164.00 150.48 154.26 123,295,168 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,496 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,400 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,792 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,928 +24.75(+16.21%)
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