Tesla, Inc. (NQ: TSLA )

1,092.67 USD +67.81 (+6.62%)
Streaming Delayed Price Updated: 10:50 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.08 46.58 45.03 45.21 19,538,905 -1.28(-2.75%)
Apr 29, 2015 46.01 46.99 45.53 46.49 19,676,710 +0.39(+0.85%)
Apr 28, 2015 46.95 47.10 45.61 46.10 30,422,115 -0.21(-0.46%)
Apr 27, 2015 44.51 47.75 44.40 46.31 58,359,005 +2.62(+6.01%)
Apr 24, 2015 44.10 44.16 43.60 43.69 12,139,215 -0.04(-0.08%)
Apr 23, 2015 43.65 44.30 43.43 43.72 22,053,330 -0.17(-0.38%)
Apr 22, 2015 42.50 44.38 42.34 43.89 39,306,890 +2.01(+4.79%)
Apr 21, 2015 41.16 42.15 40.86 41.88 17,152,505 +0.83(+2.02%)
Apr 20, 2015 41.36 41.57 40.77 41.05 12,795,380 -0.30(-0.74%)
Apr 17, 2015 41.00 41.38 40.70 41.36 12,349,630 +0.02(+0.04%)
Apr 16, 2015 41.54 41.83 41.26 41.34 8,292,370 -0.23(-0.54%)
Apr 15, 2015 41.49 41.92 41.32 41.57 9,758,745 +0.07(+0.18%)
Apr 14, 2015 41.71 41.90 41.10 41.49 15,126,390 -0.46(-1.11%)
Apr 13, 2015 42.09 42.60 41.81 41.96 18,789,600 -0.22(-0.53%)
Apr 10, 2015 41.97 42.33 41.80 42.18 20,338,380 +0.16(+0.39%)
Apr 09, 2015 41.69 42.07 41.22 42.02 18,996,850 +0.48(+1.17%)
Apr 08, 2015 41.64 42.18 41.17 41.53 31,501,285 +0.88(+2.17%)
Apr 07, 2015 40.50 41.01 40.23 40.65 21,726,725 +0.03(+0.07%)
Apr 06, 2015 39.60 41.55 39.50 40.62 62,263,220 +2.42(+6.34%)
Apr 02, 2015 38.05 38.20 38.20 38.20 25,052,000 +0.68(+1.82%)
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.