MENU

Tesla, Inc. (NQ: TSLA )

275.33 -13.26 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 46.14 47.06 46.05 46.96 15,354,065 +0.84(+1.81%)
Jul 28, 2016 45.59 46.15 45.32 46.12 12,093,320 +0.42(+0.93%)
Jul 27, 2016 45.87 46.67 45.38 45.70 14,439,910 -0.20(-0.44%)
Jul 26, 2016 45.54 46.00 45.06 45.90 17,142,634 -0.10(-0.22%)
Jul 25, 2016 44.45 46.28 44.27 46.00 22,450,250 +1.55(+3.48%)
Jul 22, 2016 44.40 44.90 43.78 44.45 12,898,460 +0.35(+0.80%)
Jul 21, 2016 45.20 45.57 43.82 44.10 22,139,054 -1.57(-3.44%)
Jul 20, 2016 45.29 45.96 45.00 45.67 12,800,980 +0.62(+1.38%)
Jul 19, 2016 45.00 45.82 44.95 45.05 15,569,240 -0.20(-0.44%)
Jul 18, 2016 43.93 45.42 43.66 45.25 16,992,400 +1.17(+2.65%)
Jul 15, 2016 44.50 44.55 43.93 44.08 11,171,235 -0.23(-0.51%)
Jul 14, 2016 44.62 44.99 44.21 44.31 13,374,395 -0.20(-0.45%)
Jul 13, 2016 45.10 45.12 44.06 44.51 17,831,084 -0.42(-0.94%)
Jul 12, 2016 44.82 45.50 44.64 44.93 22,874,640 -0.03(-0.06%)
Jul 11, 2016 43.99 45.36 43.90 44.96 27,132,654 +1.60(+3.69%)
Jul 08, 2016 43.56 43.19 42.90 43.36 20,373,924 +0.17(+0.39%)
Jul 07, 2016 42.62 43.62 42.60 43.19 18,057,630 +0.39(+0.92%)
Jul 05, 2016 41.95 42.91 41.62 42.80 25,868,364 -0.50(-1.16%)
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.
TOP
Email a Story