Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.67 70.67 68.48 68.59 32,461,980 -1.40(-1.99%)
Jun 28, 2018 69.73 71.40 69.22 69.99 41,966,095 +1.09(+1.58%)
Jun 27, 2018 69.00 70.16 67.90 68.90 41,656,660 +0.50(+0.73%)
Jun 26, 2018 67.21 68.71 65.16 68.40 37,232,105 +1.80(+2.70%)
Jun 25, 2018 66.02 67.69 65.50 66.60 34,647,095 -0.12(-0.19%)
Jun 22, 2018 70.31 70.45 66.40 66.73 51,330,295 -2.78(-3.99%)
Jun 21, 2018 72.40 73.24 69.27 69.50 39,810,270 -2.94(-4.06%)
Jun 20, 2018 71.61 72.88 70.40 72.44 41,885,650 +1.93(+2.74%)
Jun 19, 2018 73.03 74.00 69.25 70.51 63,744,615 -3.66(-4.93%)
Jun 18, 2018 71.08 74.75 70.90 74.17 60,277,060 +2.53(+3.53%)
Jun 15, 2018 71.54 71.54 71.63 54,241,270 +0.09(+0.13%)
Jun 14, 2018 69.53 71.75 69.32 71.54 54,881,265 +2.59(+3.75%)
Jun 13, 2018 69.34 69.44 67.96 68.96 47,289,405 +0.40(+0.59%)
Jun 12, 2018 68.94 70.99 67.60 68.55 111,701,445 +2.13(+3.21%)
Jun 11, 2018 64.50 66.93 64.50 66.42 65,877,500 +2.89(+4.55%)
Jun 08, 2018 63.80 64.90 63.43 63.53 41,026,010 +0.31(+0.50%)
Jun 07, 2018 63.23 66.00 62.72 63.22 71,703,330 -0.68(-1.07%)
Jun 06, 2018 64.43 63.90 93,784,290 +5.67(+9.74%)
Jun 05, 2018 59.54 59.56 57.35 58.23 29,912,810 -1.12(-1.89%)
Jun 04, 2018 58.87 59.80 58.71 59.35 23,984,540 +0.98(+1.69%)
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.