MENU

Tesla, Inc. (NQ: TSLA )

673.42 -12.05 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,608 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,656 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,056 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,808 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,528 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,504 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,744 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,936 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,176 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,896 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,832 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,668 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,800 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,236 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,416 +0.38(+0.25%)
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