Tesla, Inc. (NQ: TSLA )

646.98 USD +2.20 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 201.30 217.54 200.75 215.96 84,471,830 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,310 +9.92(+5.17%)
Jun 26, 2020 198.96 199.00 190.97 191.95 44,274,500 -5.25(-2.66%)
Jun 25, 2020 190.85 197.20 187.43 197.20 46,200,150 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,030 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,805 +1.49(+0.75%)
Jun 22, 2020 199.99 201.78 198.00 198.86 31,696,910 -1.32(-0.66%)
Jun 19, 2020 202.56 203.19 198.27 200.18 43,398,500 -0.61(-0.30%)
Jun 18, 2020 200.60 203.84 198.89 200.79 48,565,060 +2.43(+1.23%)
Jun 17, 2020 197.54 201.00 196.51 198.36 49,377,690 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,415 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,075 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,500 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,475 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,710 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,505 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,385 +12.85(+7.26%)
Jun 05, 2020 175.57 177.30 173.24 177.13 39,059,500 +4.26(+2.46%)
Jun 04, 2020 177.98 179.15 171.69 172.88 44,405,965 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,425 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,025 -3.31(-1.84%)
Jun 01, 2020 172.20 179.80 170.82 179.62 75,089,595 +12.62(+7.56%)
May 29, 2020 161.75 167.00 160.84 167.00 59,062,000 +5.84(+3.62%)
May 28, 2020 162.70 164.95 160.34 161.16 36,307,440 -2.88(-1.76%)
May 27, 2020 164.17 165.54 157.00 164.05 57,697,130 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,425 +0.40(+0.24%)
May 22, 2020 164.43 166.36 162.40 163.38 49,937,000 -1.52(-0.92%)
May 21, 2020 163.20 166.50 159.20 164.89 61,219,945 +1.78(+1.09%)
May 20, 2020 164.10 165.20 162.36 163.11 36,509,220 +1.51(+0.93%)
May 19, 2020 163.03 164.41 161.22 161.60 48,134,505 -1.12(-0.69%)
May 18, 2020 165.56 166.94 160.78 162.73 58,407,560 +2.89(+1.81%)
May 15, 2020 158.07 161.01 157.31 159.83 52,592,000 -0.83(-0.52%)
May 14, 2020 156.00 160.67 152.80 160.67 68,279,250 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,925 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,305 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,025 -1.63(-0.99%)
May 08, 2020 158.75 164.80 157.40 163.88 80,650,000 +7.88(+5.05%)
May 07, 2020 155.44 159.28 154.47 156.01 57,563,625 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,110 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,990 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,380 +11.97(+8.54%)
May 01, 2020 151.00 154.55 136.61 140.26 162,659,000 -16.11(-10.30%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,205 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,785 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,765 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,635 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,140 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,420 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,335 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,730 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,465 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,525 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,755 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,875 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,305 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,425 -5.42(-5.63%)
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.