Tesla, Inc. (NQ: TSLA )

714.02 USD +4.28 (+0.60%)
Streaming Delayed Price Updated: 12:57 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 700.00 706.70 659.51 675.50 41,089,100 -6.72(-0.99%)
Feb 25, 2021 726.15 737.21 670.58 682.22 38,614,793 -59.80(-8.06%)
Feb 24, 2021 711.85 745.00 694.17 742.02 36,676,512 +43.18(+6.18%)
Feb 23, 2021 662.13 713.61 619.00 698.84 66,388,555 -15.66(-2.19%)
Feb 22, 2021 762.64 768.50 710.20 714.50 37,003,281 -66.80(-8.55%)
Feb 19, 2021 795.00 796.79 777.37 781.30 18,958,200 -6.08(-0.77%)
Feb 18, 2021 780.90 794.69 776.27 787.38 17,898,218 -10.77(-1.35%)
Feb 17, 2021 779.09 799.84 762.01 798.15 26,008,607 +1.93(+0.24%)
Feb 16, 2021 818.00 821.00 792.44 796.22 19,688,382 -19.90(-2.44%)
Feb 12, 2021 801.26 817.33 785.33 816.12 23,768,300 +4.46(+0.55%)
Feb 11, 2021 812.44 829.88 801.72 811.66 21,580,868 +6.84(+0.85%)
Feb 10, 2021 843.64 844.82 800.02 804.82 36,087,886 -44.64(-5.26%)
Feb 09, 2021 855.12 859.80 841.75 849.46 15,077,151 -13.96(-1.62%)
Feb 08, 2021 869.67 877.77 854.75 863.42 20,078,880 +11.19(+1.31%)
Feb 05, 2021 845.00 864.77 838.97 852.23 18,566,600 +2.24(+0.26%)
Feb 04, 2021 855.00 856.50 833.42 849.99 15,763,784 -4.70(-0.55%)
Feb 03, 2021 877.02 878.08 853.06 854.69 18,246,346 -18.10(-2.07%)
Feb 02, 2021 844.68 880.50 842.20 872.79 24,249,989 +32.98(+3.93%)
Feb 01, 2021 814.29 842.00 795.56 839.81 25,331,635 +46.28(+5.83%)
Jan 29, 2021 830.00 842.41 780.10 793.53 34,990,700 -41.90(-5.02%)
Jan 28, 2021 820.00 848.00 801.00 835.43 26,286,170 -28.73(-3.32%)
Jan 27, 2021 870.35 891.50 858.66 864.16 26,757,571 -18.93(-2.14%)
Jan 26, 2021 891.38 895.90 871.60 883.09 23,021,638 +2.29(+0.26%)
Jan 25, 2021 855.00 900.40 838.82 880.80 41,037,844 +34.16(+4.03%)
Jan 22, 2021 834.31 848.00 828.62 846.64 20,066,400 +1.65(+0.20%)
Jan 21, 2021 855.00 855.72 841.42 844.99 20,518,054 -5.46(-0.64%)
Jan 20, 2021 858.74 859.50 837.28 850.45 25,562,350 +5.90(+0.70%)
Jan 19, 2021 837.80 850.00 833.00 844.55 25,294,070 +18.39(+2.23%)
Jan 15, 2021 852.00 859.90 819.10 826.16 38,777,500 -18.84(-2.23%)
Jan 14, 2021 843.39 863.00 838.75 845.00 31,182,991 -9.41(-1.10%)
Jan 13, 2021 852.76 860.47 832.00 854.41 32,992,667 +4.97(+0.59%)
Jan 12, 2021 831.00 868.00 827.34 849.44 46,173,786 +38.25(+4.72%)
Jan 11, 2021 849.40 854.43 803.62 811.19 59,300,325 -68.83(-7.82%)
Jan 08, 2021 856.00 884.49 838.39 880.02 75,055,500 +63.98(+7.84%)
Jan 07, 2021 777.63 816.99 775.20 816.04 51,162,735 +60.06(+7.94%)
Jan 06, 2021 758.49 774.00 749.10 755.98 44,461,181 +20.87(+2.84%)
Jan 05, 2021 723.66 740.84 719.20 735.11 31,932,557 +5.34(+0.73%)
Jan 04, 2021 719.46 744.49 717.19 729.77 48,532,759 +24.10(+3.42%)
Dec 31, 2020 705.67 705.67 705.67 42,654,317 +10.89(+1.57%)
Dec 30, 2020 672.00 696.60 668.36 694.78 42,654,317 +28.79(+4.32%)
Dec 29, 2020 661.00 669.90 655.00 665.99 22,865,253 +2.30(+0.35%)
Dec 28, 2020 674.51 681.40 660.80 663.69 32,134,769 +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 51,713,939 -9.52(-1.46%)
Dec 21, 2020 666.24 668.50 646.07 649.86 57,876,565 -45.14(-6.49%)
Dec 18, 2020 668.90 695.00 628.54 695.00 222,126,200 +39.10(+5.96%)
Dec 17, 2020 628.19 658.82 619.50 655.90 56,040,854 +33.13(+5.32%)
Dec 16, 2020 628.23 632.50 605.00 622.77 41,979,141 -10.48(-1.65%)
Dec 15, 2020 643.28 646.90 623.80 633.25 45,074,170 -6.58(-1.03%)
Dec 14, 2020 619.00 642.75 610.20 639.83 51,910,334 +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 66,892,050 +22.59(+3.74%)
Dec 09, 2020 653.69 654.32 588.00 604.48 70,902,582 -45.40(-6.99%)
Dec 08, 2020 625.51 651.28 618.50 649.88 63,929,795 +8.12(+1.27%)
Dec 07, 2020 604.92 648.79 603.05 641.76 55,617,601 +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 42,428,497 +24.56(+4.32%)
Dec 02, 2020 556.44 571.54 541.21 568.82 47,177,018 -15.94(-2.73%)
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.