MENU

Tesla, Inc. (NQ: TSLA )

663.43 -0.47 (-0.07%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,112 +66.20(+14.95%)
Aug 28, 2020 459.02 463.70 437.30 442.68 100,405,496 -5.07(-1.13%)
Aug 27, 2020 436.09 459.12 428.50 447.75 118,295,360 +17.12(+3.97%)
Aug 26, 2020 412.00 433.20 410.73 430.63 70,949,856 +25.97(+6.42%)
Aug 25, 2020 394.98 405.59 393.60 404.67 53,018,516 +1.83(+0.45%)
Aug 24, 2020 425.25 425.80 385.50 402.84 100,157,560 -7.16(-1.75%)
Aug 21, 2020 408.95 419.10 405.01 410.00 107,447,496 +9.63(+2.41%)
Aug 20, 2020 372.14 404.40 371.41 400.37 102,873,520 +24.66(+6.56%)
Aug 19, 2020 373.00 382.20 368.24 375.71 60,869,936 -1.71(-0.45%)
Aug 18, 2020 379.80 384.78 369.02 377.42 82,270,816 +10.29(+2.80%)
Aug 17, 2020 335.40 369.17 334.57 367.13 100,995,440 +36.99(+11.20%)
Aug 14, 2020 333.00 333.76 325.33 330.14 62,888,000 +5.94(+1.83%)
Aug 13, 2020 322.20 330.24 313.45 324.20 101,868,808 +13.25(+4.26%)
Aug 12, 2020 294.00 317.00 287.00 310.95 109,258,456 +19.35(+6.64%)
Aug 11, 2020 279.20 291.60 273.00 291.60 42,642,980 +7.89(+2.78%)
Aug 10, 2020 289.60 291.50 277.17 283.71 37,574,096 -6.83(-2.35%)
Aug 07, 2020 299.91 299.95 283.00 290.54 44,482,000 -7.37(-2.48%)
Aug 06, 2020 298.17 303.46 295.45 297.92 29,884,710 +0.91(+0.31%)
Aug 05, 2020 298.60 299.97 293.66 297.00 24,827,060 -0.40(-0.13%)
Aug 04, 2020 299.00 305.48 292.40 297.40 41,984,356 +0.40(+0.13%)
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