Tesla, Inc. (NQ: TSLA )

1,051.75 USD +42.74 (+4.24%)
Official Closing Price Updated: 4:09 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 53.52 53.87 53.02 53.23 11,112,760 -0.13(-0.24%)
Jul 30, 2015 52.54 53.39 52.42 53.36 10,169,735 +0.59(+1.13%)
Jul 29, 2015 52.85 53.58 52.40 52.76 13,946,610 -0.20(-0.38%)
Jul 28, 2015 51.15 53.08 50.37 52.96 19,453,945 +2.36(+4.67%)
Jul 27, 2015 52.49 52.89 50.16 50.60 23,458,705 -2.48(-4.67%)
Jul 24, 2015 53.48 54.22 52.78 53.08 14,182,490 -0.36(-0.67%)
Jul 23, 2015 53.93 53.98 53.05 53.44 11,130,270 -0.13(-0.25%)
Jul 22, 2015 52.25 53.89 52.17 53.57 15,518,645 +0.22(+0.41%)
Jul 21, 2015 54.01 54.70 53.31 53.35 30,526,375 -3.10(-5.49%)
Jul 20, 2015 55.00 57.33 54.51 56.45 24,886,580 +1.52(+2.77%)
Jul 17, 2015 54.50 55.11 53.65 54.93 25,020,495 +1.60(+2.99%)
Jul 16, 2015 52.84 53.44 52.63 53.34 8,062,615 +0.71(+1.35%)
Jul 15, 2015 53.35 53.50 52.42 52.63 10,064,305 -0.50(-0.94%)
Jul 14, 2015 52.42 53.20 52.10 53.13 9,535,225 +0.70(+1.33%)
Jul 13, 2015 52.45 52.51 51.21 52.43 14,793,715 +0.60(+1.16%)
Jul 10, 2015 52.44 52.60 51.56 51.83 13,054,290 +0.25(+0.48%)
Jul 09, 2015 51.82 52.59 51.36 51.58 16,665,850 +0.59(+1.16%)
Jul 08, 2015 51.86 52.16 50.86 50.99 31,094,400 -2.58(-4.82%)
Jul 07, 2015 55.00 55.04 52.15 53.58 30,516,055 -2.37(-4.23%)
Jul 06, 2015 55.78 56.34 55.26 55.94 20,592,710 -0.06(-0.11%)
Jul 02, 2015 56.04 56.00 56.00 56.00 35,819,500 +2.17(+4.04%)
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.