Tesla, Inc. (NQ: TSLA )

709.74 USD +0.07 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 671.76 697.53 669.00 687.20 29,656,412 +9.85(+1.45%)
Jul 29, 2021 649.79 683.69 648.80 677.35 30,346,796 +30.37(+4.69%)
Jul 28, 2021 646.99 654.97 639.40 646.98 15,983,722 +2.20(+0.34%)
Jul 27, 2021 663.40 666.50 627.24 644.78 32,781,682 -12.84(-1.95%)
Jul 26, 2021 650.97 668.20 647.11 657.62 25,234,261 +14.24(+2.21%)
Jul 23, 2021 646.36 648.80 637.30 643.38 14,604,969 -5.88(-0.91%)
Jul 22, 2021 656.44 662.17 644.60 649.26 15,088,794 -6.03(-0.92%)
Jul 21, 2021 659.61 664.86 650.29 655.29 13,963,080 -5.21(-0.79%)
Jul 20, 2021 651.99 662.39 640.50 660.50 15,464,148 +14.28(+2.21%)
Jul 19, 2021 629.89 647.20 621.29 646.22 21,266,897 +2.00(+0.31%)
Jul 16, 2021 654.68 656.70 642.20 644.22 16,371,724 -6.38(-0.98%)
Jul 15, 2021 658.39 666.14 637.88 650.60 20,193,318 -2.78(-0.43%)
Jul 14, 2021 670.75 678.61 652.84 653.38 21,628,153 -15.16(-2.27%)
Jul 13, 2021 686.32 693.28 666.30 668.54 20,936,559 -17.16(-2.50%)
Jul 12, 2021 662.20 687.24 662.16 685.70 25,906,393 +28.75(+4.38%)
Jul 09, 2021 653.18 658.91 647.46 656.95 18,141,153 +4.14(+0.63%)
Jul 08, 2021 628.37 654.43 620.46 652.81 22,748,148 +8.16(+1.27%)
Jul 07, 2021 664.27 665.70 638.32 644.65 18,765,417 -14.93(-2.26%)
Jul 06, 2021 681.71 684.00 651.40 659.58 23,271,508 -19.32(-2.85%)
Jul 02, 2021 678.98 700.00 673.26 678.90 27,107,941 +0.98(+0.14%)
Jul 01, 2021 683.92 687.99 672.80 677.92 18,618,234 -1.78(-0.26%)
Jun 30, 2021 679.77 692.81 678.14 679.70 18,891,328 -1.06(-0.16%)
Jun 29, 2021 684.65 687.51 675.89 680.76 17,356,837 -7.96(-1.16%)
Jun 28, 2021 671.64 694.70 670.32 688.72 21,614,630 +16.85(+2.51%)
Jun 25, 2021 689.58 693.81 668.70 671.87 32,496,707 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,941 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,407 +32.86(+5.27%)
Jun 22, 2021 618.25 628.57 615.55 623.71 19,151,102 +2.88(+0.46%)
Jun 21, 2021 624.48 631.39 608.88 620.83 24,788,465 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,593 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.50 616.60 22,687,099 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,853 +5.67(+0.95%)
Jun 15, 2021 616.69 616.79 598.23 599.20 17,721,304 -18.49(-2.99%)
Jun 14, 2021 612.23 625.49 609.18 617.69 20,413,914 +7.80(+1.28%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,205,943 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.50 603.59 26,020,064 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,388 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,666 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,083 -18.78(-3.01%)
Jun 01, 2021 627.80 633.80 620.55 623.90 18,076,468 -1.32(-0.21%)
May 28, 2021 628.50 635.59 622.38 625.22 22,737,565 -5.63(-0.89%)
May 27, 2021 620.24 631.13 616.21 630.85 26,341,740 +11.72(+1.89%)
May 26, 2021 607.56 626.17 601.50 619.13 28,646,765 +14.44(+2.39%)
May 25, 2021 607.31 613.99 595.71 604.69 27,970,232 -1.75(-0.29%)
May 24, 2021 581.60 614.48 573.65 606.44 34,533,972 +25.56(+4.40%)
May 21, 2021 596.11 596.68 580.00 580.88 26,202,318 -5.90(-1.01%)
May 20, 2021 575.00 588.85 571.07 586.78 30,785,975 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,969 -14.42(-2.50%)
May 18, 2021 568.00 596.25 563.38 577.88 36,759,057 +1.05(+0.18%)
May 17, 2021 575.55 589.73 561.20 576.83 32,336,312 -12.91(-2.19%)
May 14, 2021 583.41 592.87 570.46 589.74 33,370,856 +18.05(+3.16%)
May 13, 2021 601.54 606.46 559.65 571.69 44,271,387 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.77 589.89 33,743,892 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.60 617.20 46,466,781 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,481 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,757 -7.40(-1.10%)
May 05, 2021 681.06 685.30 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,813 -11.30(-1.65%)
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.