Tesla, Inc. (NQ: TSLA )

623.31 USD +6.71 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.20 45.03 44.16 44.69 34,256,500 +0.12(+0.28%)
Jun 27, 2019 43.89 44.58 43.47 44.57 31,669,645 +0.71(+1.63%)
Jun 26, 2019 44.06 45.45 43.62 43.85 42,521,560 -0.10(-0.22%)
Jun 25, 2019 44.88 45.07 43.90 43.95 30,887,360 -0.79(-1.76%)
Jun 24, 2019 44.65 45.17 44.20 44.74 28,742,620 +0.37(+0.82%)
Jun 21, 2019 43.24 44.44 43.10 44.37 41,010,000 +0.45(+1.02%)
Jun 20, 2019 44.60 45.38 43.27 43.92 59,292,985 -1.36(-3.01%)
Jun 19, 2019 45.02 45.55 44.21 45.29 32,845,965 +0.34(+0.75%)
Jun 18, 2019 45.74 46.95 44.51 44.95 63,537,460 -0.06(-0.13%)
Jun 17, 2019 43.10 45.40 42.85 45.01 61,557,850 +2.02(+4.70%)
Jun 14, 2019 42.25 43.33 42.08 42.98 37,167,000 +0.45(+1.07%)
Jun 13, 2019 42.08 42.98 41.50 42.53 40,797,975 +0.68(+1.62%)
Jun 12, 2019 44.59 44.68 41.80 41.85 75,958,525 -1.57(-3.61%)
Jun 11, 2019 43.83 44.18 42.70 43.42 57,941,900 +0.84(+1.98%)
Jun 10, 2019 42.05 43.39 41.80 42.58 52,859,620 +1.68(+4.10%)
Jun 07, 2019 41.00 42.17 40.70 40.90 80,017,500 -0.29(-0.70%)
Jun 06, 2019 40.89 42.20 40.36 41.19 101,181,735 +1.87(+4.76%)
Jun 05, 2019 39.74 40.26 38.37 39.32 67,517,750 +0.60(+1.54%)
Jun 04, 2019 36.22 38.80 35.92 38.72 69,008,055 +2.93(+8.17%)
Jun 03, 2019 37.10 37.34 35.40 35.79 65,280,430 -1.24(-3.34%)
May 31, 2019 37.02 37.98 36.82 37.03 52,033,505 -0.65(-1.72%)
May 30, 2019 37.75 38.45 37.40 37.68 39,544,630 -0.29(-0.77%)
May 29, 2019 37.42 38.48 37.01 37.97 59,801,985 +0.23(+0.61%)
May 28, 2019 38.24 39.00 37.57 37.74 51,524,475 -0.39(-1.01%)
May 24, 2019 39.97 40.00 37.75 38.13 70,682,500 -0.97(-2.49%)
May 23, 2019 37.40 39.89 37.24 39.10 132,693,460 +0.55(+1.43%)
May 22, 2019 39.82 40.79 38.36 38.55 93,316,250 -2.47(-6.02%)
May 21, 2019 39.90 41.48 39.21 41.02 89,938,490 -0.06(-0.14%)
May 20, 2019 40.56 41.20 39.05 41.07 102,575,570 -1.13(-2.69%)
May 17, 2019 44.39 44.45 41.78 42.21 88,933,000 -3.46(-7.58%)
May 16, 2019 45.90 46.20 45.30 45.67 37,349,120 -0.72(-1.56%)
May 15, 2019 45.86 46.49 45.05 46.39 36,461,875 -0.07(-0.15%)
May 14, 2019 45.86 46.90 45.60 46.46 36,237,275 +1.06(+2.33%)
May 13, 2019 46.40 46.49 44.90 45.40 54,148,840 -2.50(-5.22%)
May 10, 2019 47.95 48.40 47.20 47.90 35,041,500 -0.49(-1.02%)
May 09, 2019 48.40 48.74 47.39 48.40 33,544,365 -0.57(-1.17%)
May 08, 2019 49.39 50.12 48.84 48.97 30,842,555 -0.44(-0.90%)
May 07, 2019 51.36 51.44 49.02 49.41 50,624,165 -1.11(-2.19%)
May 06, 2019 50.00 51.67 49.70 50.52 54,144,990 -0.49(-0.95%)
May 03, 2019 48.77 51.32 48.70 51.01 118,533,500 +2.05(+4.18%)
May 02, 2019 48.95 49.43 47.54 48.96 90,712,760 +2.16(+4.61%)
May 01, 2019 47.77 48.00 46.30 46.80 53,505,020 -0.94(-1.96%)
Apr 30, 2019 48.41 48.84 47.40 47.74 47,301,530 -0.56(-1.15%)
Apr 29, 2019 47.17 48.80 46.43 48.29 83,549,135 +1.27(+2.69%)
Apr 26, 2019 49.30 49.34 46.23 47.03 111,803,500 -2.50(-5.04%)
Apr 25, 2019 51.00 51.80 49.21 49.53 109,212,885 -2.21(-4.26%)
Apr 24, 2019 52.77 53.06 51.60 51.73 53,384,190 -1.05(-1.99%)
Apr 23, 2019 52.03 53.12 51.15 52.78 54,697,270 +0.23(+0.44%)
Apr 22, 2019 53.80 53.94 52.50 52.55 60,680,455 -2.10(-3.85%)
Apr 18, 2019 54.25 54.97 53.95 54.65 29,381,500 +0.41(+0.75%)
Apr 17, 2019 54.95 54.96 53.71 54.25 25,619,250 -0.43(-0.78%)
Apr 16, 2019 53.15 55.00 52.94 54.67 36,356,830 +1.40(+2.62%)
Apr 15, 2019 53.73 53.78 51.73 53.28 50,179,955 -0.26(-0.49%)
Apr 12, 2019 54.04 54.39 53.37 53.54 33,729,500 -0.14(-0.27%)
Apr 11, 2019 53.66 54.10 53.12 53.68 49,138,090 -1.53(-2.77%)
Apr 10, 2019 55.35 55.68 54.58 55.21 35,284,235 +0.75(+1.38%)
Apr 09, 2019 54.33 55.00 53.92 54.46 29,507,295 -0.18(-0.33%)
Apr 08, 2019 55.54 56.23 54.09 54.64 52,011,810 -0.35(-0.64%)
Apr 05, 2019 53.97 55.22 53.22 54.99 65,191,000 +1.44(+2.68%)
Apr 04, 2019 52.38 54.24 52.12 53.56 118,562,890 -4.81(-8.23%)
Apr 03, 2019 57.46 59.23 57.43 58.36 39,634,215 +1.19(+2.07%)
Apr 02, 2019 57.66 57.89 56.78 57.18 27,314,030 -0.66(-1.14%)
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.