MENU

Tesla, Inc. (NQ: TSLA )

266.93 -20.88 (-7.26%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 303.00 303.41 284.20 286.15 61,234,500 -11.35(-3.81%)
Jul 30, 2020 297.60 302.65 294.20 297.50 38,055,856 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,948 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,952 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,600 +24.52(+8.65%)
Jul 24, 2020 283.20 293.00 273.31 283.40 96,983,000 -19.21(-6.35%)
Jul 23, 2020 335.79 337.80 296.15 302.61 121,380,632 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,024 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,832 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,720 +28.43(+9.47%)
Jul 17, 2020 302.69 307.50 298.00 300.17 46,649,500 +0.04(+0.01%)
Jul 16, 2020 295.43 306.34 293.20 300.13 71,403,936 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,032 +5.84(+1.93%)
Jul 14, 2020 311.20 318.00 286.20 303.36 116,642,960 +3.95(+1.32%)
Jul 13, 2020 331.80 359.00 294.22 299.41 194,560,016 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,496 +30.07(+10.78%)
Jul 09, 2020 279.40 281.71 270.26 278.86 58,484,760 +3.96(+1.44%)
Jul 08, 2020 281.00 283.45 262.27 274.90 81,386,752 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,120 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,368 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,496 +17.81(+7.95%)
Jul 01, 2020 216.60 227.07 216.10 223.93 66,267,720 +7.96(+3.69%)
Jun 30, 2020 201.30 217.54 200.75 215.96 84,471,832 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,308 +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 46,200,148 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,028 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,804 +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 49,377,688 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,416 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,072 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,496 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,472 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,712 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,504 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,384 +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 44,405,964 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,424 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,024 -3.31(-1.84%)
Jun 01, 2020 172.20 179.80 170.82 179.62 75,089,592 +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 57,697,128 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,424 +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 61,219,944 +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 48,134,504 -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 68,279,248 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,920 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,304 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,024 -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 57,563,624 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,108 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,992 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,376 +11.97(+8.54%)
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