MENU

Tesla, Inc. (NQ: TSLA )

275.33 -13.26 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 38.71 38.75 37.68 37.75 25,120,994 -0.36(-0.94%)
Mar 30, 2015 37.17 38.45 36.36 38.11 50,419,908 +1.11(+3.01%)
Mar 27, 2015 37.81 37.86 36.28 37.00 43,024,736 -1.08(-2.84%)
Mar 26, 2015 38.78 38.96 37.94 38.08 20,638,064 -0.78(-2.00%)
Mar 25, 2015 39.65 39.72 38.54 38.86 28,650,704 -1.48(-3.68%)
Mar 24, 2015 40.32 40.76 39.95 40.34 18,244,040 +0.42(+1.05%)
Mar 23, 2015 39.70 40.10 39.49 39.93 13,151,040 +0.31(+0.78%)
Mar 20, 2015 39.49 39.80 39.12 39.62 21,347,334 +0.49(+1.24%)
Mar 19, 2015 40.40 40.92 38.91 39.13 42,368,920 -1.01(-2.52%)
Mar 18, 2015 38.99 40.18 38.62 40.14 24,072,940 +1.20(+3.07%)
Mar 17, 2015 39.09 39.74 38.79 38.95 24,467,010 -0.19(-0.50%)
Mar 16, 2015 38.40 39.18 37.96 39.14 28,130,904 +1.40(+3.72%)
Mar 13, 2015 37.79 38.35 37.46 37.74 27,171,490 -0.48(-1.25%)
Mar 12, 2015 38.75 38.89 37.95 38.21 20,735,774 -0.53(-1.38%)
Mar 11, 2015 38.23 39.24 38.20 38.75 24,869,600 +0.68(+1.80%)
Mar 10, 2015 37.69 38.70 37.52 38.06 27,898,054 -0.11(-0.29%)
Mar 09, 2015 38.88 38.90 37.65 38.18 33,665,880 -0.60(-1.55%)
Mar 06, 2015 39.84 40.15 38.43 38.78 33,562,188 -1.35(-3.36%)
Mar 05, 2015 40.57 41.24 40.03 40.13 24,358,180 -0.36(-0.89%)
Mar 04, 2015 39.85 40.50 39.44 40.49 21,077,930 +0.58(+1.44%)
Mar 03, 2015 39.36 40.05 39.06 39.91 22,158,350 +0.45(+1.13%)
Mar 02, 2015 40.54 40.67 39.16 39.47 39,594,200 -1.20(-2.96%)
Feb 27, 2015 41.38 41.71 40.56 40.67 19,410,420 -0.77(-1.86%)
Feb 26, 2015 40.80 42.22 40.44 41.44 32,348,200 +0.69(+1.68%)
Feb 25, 2015 40.99 41.43 40.52 40.75 19,542,300 -0.07(-0.17%)
Feb 24, 2015 41.46 41.46 40.34 40.82 32,983,194 -0.64(-1.56%)
Feb 23, 2015 43.13 43.64 41.27 41.47 42,442,608 -1.95(-4.50%)
Feb 20, 2015 42.16 43.52 41.96 43.42 29,910,444 +1.08(+2.55%)
Feb 19, 2015 41.00 42.49 40.75 42.34 25,732,644 +1.45(+3.54%)
Feb 18, 2015 40.83 41.23 40.52 40.89 13,559,850 +0.02(+0.05%)
Feb 17, 2015 41.14 41.14 40.30 40.87 19,864,414 +0.12(+0.28%)
Feb 13, 2015 40.58 40.75 40.75 40.75 30,955,000 +0.18(+0.44%)
Feb 12, 2015 38.71 40.62 38.66 40.58 78,152,752 -1.98(-4.66%)
Feb 11, 2015 42.44 42.95 41.46 42.56 47,773,344 -0.70(-1.61%)
Feb 10, 2015 43.51 44.10 43.00 43.26 26,840,984 -0.24(-0.55%)
Feb 09, 2015 43.08 43.59 42.40 43.50 17,358,724 +0.02(+0.06%)
Feb 06, 2015 44.40 44.68 43.30 43.47 16,219,655 -0.73(-1.64%)
Feb 05, 2015 43.98 45.10 43.93 44.20 17,594,014 +0.49(+1.12%)
Feb 04, 2015 43.66 44.30 43.57 43.71 16,522,340 +0.04(+0.09%)
Feb 03, 2015 42.64 44.07 42.25 43.67 24,118,980 +1.48(+3.52%)
Feb 02, 2015 40.79 42.39 40.66 42.19 20,730,260 +1.47(+3.61%)
Jan 30, 2015 40.79 41.07 40.60 40.72 15,034,795 -0.32(-0.78%)
Jan 29, 2015 40.21 41.20 39.30 41.04 17,733,684 +1.17(+2.92%)
Jan 28, 2015 41.22 41.27 39.68 39.87 15,738,030 -1.32(-3.21%)
Jan 27, 2015 40.88 41.61 40.73 41.20 13,892,115 -0.11(-0.28%)
Jan 26, 2015 40.37 41.72 40.21 41.31 16,163,170 +1.05(+2.61%)
Jan 23, 2015 40.06 40.70 39.67 40.26 17,211,854 -0.07(-0.16%)
Jan 22, 2015 39.40 40.65 39.04 40.32 20,546,550 +1.01(+2.57%)
Jan 21, 2015 37.91 39.74 37.90 39.31 20,762,134 +0.93(+2.42%)
Jan 20, 2015 38.77 38.82 37.41 38.39 22,479,774 -0.23(-0.59%)
Jan 16, 2015 38.14 38.90 37.93 38.61 18,015,790 +0.24(+0.63%)
Jan 15, 2015 38.90 39.15 38.00 38.37 26,067,350 -0.16(-0.43%)
Jan 14, 2015 37.17 39.04 37.00 38.54 57,597,520 -2.31(-5.66%)
Jan 13, 2015 40.66 41.52 40.18 40.85 21,961,644 +0.41(+1.01%)
Jan 12, 2015 40.61 40.89 39.85 40.44 29,731,634 -0.89(-2.15%)
Jan 09, 2015 41.78 42.00 40.99 41.33 23,341,474 -0.79(-1.88%)
Jan 08, 2015 42.56 42.76 42.00 42.12 17,184,620 -0.07(-0.16%)
Jan 07, 2015 42.67 42.96 41.96 42.19 14,836,280 -0.07(-0.16%)
Jan 06, 2015 42.01 42.84 40.84 42.26 31,304,964 +0.24(+0.57%)
Jan 05, 2015 42.91 43.30 41.43 42.02 26,795,084 -1.84(-4.20%)
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