Tesla, Inc. (NQ: TSLA )

677.35 USD +30.37 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.96 54.18 52.80 53.65 15,433,530 +1.25(+2.38%)
Jun 29, 2015 52.39 53.19 52.14 52.40 17,390,105 -1.01(-1.90%)
Jun 26, 2015 53.78 53.82 53.20 53.42 19,192,170 -0.34(-0.63%)
Jun 25, 2015 53.29 54.28 53.05 53.76 14,228,815 +0.72(+1.37%)
Jun 24, 2015 53.40 53.47 52.74 53.03 12,060,575 -0.50(-0.93%)
Jun 23, 2015 52.06 53.60 51.71 53.53 19,338,480 +1.58(+3.03%)
Jun 22, 2015 52.43 52.88 51.14 51.96 22,797,615 -0.54(-1.04%)
Jun 19, 2015 52.48 52.76 52.02 52.50 12,315,065 +0.12(+0.24%)
Jun 18, 2015 52.40 52.69 52.00 52.38 13,912,160 +0.30(+0.57%)
Jun 17, 2015 50.43 52.87 50.40 52.08 27,549,775 +1.46(+2.88%)
Jun 16, 2015 50.03 50.69 49.82 50.62 9,923,025 +0.55(+1.09%)
Jun 15, 2015 49.94 50.26 49.20 50.08 10,926,220 -0.06(-0.12%)
Jun 12, 2015 50.04 50.69 50.04 50.14 7,111,675 -0.14(-0.29%)
Jun 11, 2015 50.65 50.87 50.09 50.28 10,216,740 +0.14(+0.28%)
Jun 10, 2015 50.38 50.80 49.70 50.14 17,267,540 -1.06(-2.07%)
Jun 09, 2015 51.08 51.55 50.83 51.20 13,046,290 -0.06(-0.11%)
Jun 08, 2015 50.17 51.75 50.06 51.26 25,068,375 +1.43(+2.87%)
Jun 05, 2015 49.20 49.94 49.14 49.83 15,110,130 +0.64(+1.31%)
Jun 04, 2015 49.50 49.86 49.14 49.18 12,257,380 -0.61(-1.23%)
Jun 03, 2015 49.64 50.14 49.40 49.80 8,904,820 +0.13(+0.26%)
Jun 02, 2015 49.78 49.88 49.26 49.67 10,655,445 -0.22(-0.44%)
Jun 01, 2015 50.28 50.28 49.50 49.89 12,518,540 -0.27(-0.54%)
May 29, 2015 50.20 50.57 49.89 50.16 18,946,415 -0.13(-0.26%)
May 28, 2015 49.41 50.36 49.01 50.29 18,233,450 +0.80(+1.62%)
May 27, 2015 49.70 49.90 49.11 49.49 17,039,030 -0.01(-0.01%)
May 26, 2015 49.54 50.38 49.30 49.49 17,487,970 -0.05(-0.11%)
May 22, 2015 49.08 49.55 49.55 49.55 11,115,500 +0.42(+0.86%)
May 21, 2015 48.61 49.32 48.47 49.12 9,852,715 +0.25(+0.52%)
May 20, 2015 49.43 49.55 48.27 48.87 18,768,275 -0.56(-1.13%)
May 19, 2015 49.69 50.20 49.23 49.43 18,359,960 -0.32(-0.65%)
May 18, 2015 49.40 49.98 49.20 49.75 16,761,835 -0.02(-0.04%)
May 15, 2015 48.79 49.88 48.50 49.77 22,637,815 +0.95(+1.94%)
May 14, 2015 48.96 48.98 48.25 48.82 14,476,185 +0.18(+0.38%)
May 13, 2015 49.52 49.66 48.45 48.64 27,197,790 -0.31(-0.64%)
May 12, 2015 48.02 49.27 47.64 48.95 31,773,930 +1.05(+2.19%)
May 11, 2015 47.26 48.58 47.16 47.90 28,354,945 +0.58(+1.22%)
May 08, 2015 47.20 47.68 46.74 47.32 23,341,180 -0.04(-0.08%)
May 07, 2015 44.20 47.50 44.05 47.36 47,267,270 +1.27(+2.76%)
May 06, 2015 46.82 46.89 45.64 46.09 26,213,460 -0.50(-1.08%)
May 05, 2015 47.55 47.90 45.83 46.59 28,973,695 +0.49(+1.06%)
May 04, 2015 45.64 46.94 45.42 46.10 22,163,685 +0.90(+1.98%)
May 01, 2015 45.99 46.35 44.08 45.21 26,408,445 -0.00(-0.01%)
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.