MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

709.81 -51.80 (-6.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 18, 2022 744.52 760.50 700.81 709.81 29,161,756 -51.80(-6.80%)
May 17, 2022 747.36 764.48 728.85 761.61 26,729,852 +37.24(+5.14%)
May 16, 2022 767.16 769.76 719.09 724.37 28,659,926 -45.22(-5.88%)
May 13, 2022 773.48 787.35 751.57 769.59 30,728,844 +41.59(+5.71%)
May 12, 2022 701.00 759.66 680.00 728.00 46,710,792 -6.00(-0.82%)
May 11, 2022 795.00 809.77 727.20 734.00 32,376,060 -66.04(-8.25%)
May 10, 2022 819.31 825.36 774.25 800.04 28,102,982 +12.93(+1.64%)
May 09, 2022 836.45 845.63 781.15 787.11 30,275,528 -78.54(-9.07%)
May 06, 2022 887.00 887.85 843.11 865.65 24,302,220 -7.63(-0.87%)
May 05, 2022 939.21 945.60 857.70 873.28 30,787,700 -79.34(-8.33%)
May 04, 2022 903.94 955.50 885.28 952.62 27,191,216 +43.37(+4.77%)
May 03, 2022 903.18 924.08 888.59 909.25 21,210,472 +6.31(+0.70%)
May 02, 2022 860.77 906.36 848.03 902.94 25,224,558 +32.18(+3.70%)
Apr 29, 2022 902.25 934.40 870.00 870.76 29,514,432 -6.75(-0.77%)
Apr 28, 2022 899.98 900.00 821.70 877.51 41,608,184 -4.00(-0.45%)
Apr 27, 2022 898.58 918.00 877.36 881.51 25,620,614 +5.09(+0.58%)
Apr 26, 2022 995.43 1000 875.00 876.42 45,317,776 -121.60(-12.18%)
Apr 25, 2022 978.97 1009 975.30 998.02 22,754,128 -7.03(-0.70%)
Apr 22, 2022 1015 1035 994.00 1005 23,234,768 -3.73(-0.37%)
Apr 21, 2022 1075 996.41 1009 35,108,304 +31.58(+3.23%)
Apr 20, 2022 1030 1034 975.25 977.20 23,438,546 -50.95(-4.96%)
Apr 19, 2022 1005 1035 995.33 1028 16,585,530 +23.86(+2.38%)
Apr 18, 2022 989.03 1015 973.41 1004 17,203,936 +19.29(+1.96%)
Apr 14, 2022 999.29 1013 982.19 985.00 19,475,022 -37.37(-3.66%)
Apr 13, 2022 981.08 1026 973.10 1022 18,369,936 +35.42(+3.59%)
Apr 12, 2022 997.64 1021 976.60 986.95 21,967,010 +11.02(+1.13%)
Apr 11, 2022 980.40 1008 974.64 975.93 19,727,898 -49.56(-4.83%)
Apr 08, 2022 1043 1048 1022 1025 18,338,692 -31.77(-3.00%)
Apr 07, 2022 1052 1077 1022 1057 26,436,752 +11.50(+1.10%)
Apr 06, 2022 1073 1079 1028 1046 29,746,464 -45.50(-4.17%)
Apr 05, 2022 1136 1153 1087 1091 26,641,538 -54.19(-4.73%)
Apr 04, 2022 1089 1150 1073 1145 27,362,020 +60.86(+5.61%)
Apr 01, 2022 1081 1095 1067 1085 18,088,388 +6.73(+0.62%)
Mar 31, 2022 1095 1103 1077 1078 16,297,807 -16.13(-1.47%)
Mar 30, 2022 1091 1114 1084 1094 19,935,816 -5.58(-0.51%)
Mar 29, 2022 1108 1115 1073 1100 24,509,056 +7.73(+0.71%)
Mar 28, 2022 1065 1098 1054 1092 34,134,668 +81.20(+8.03%)
Mar 25, 2022 1008 1022 997.32 1011 20,677,570 -3.28(-0.32%)
Mar 24, 2022 1010 1024 988.80 1014 22,950,684 +14.81(+1.48%)
Mar 23, 2022 979.94 1041 976.40 999.11 40,188,576 +5.13(+0.52%)
Mar 22, 2022 930.00 997.86 921.75 993.98 35,258,160 +72.82(+7.91%)
Mar 21, 2022 914.98 942.85 907.09 921.16 27,297,164 +15.77(+1.74%)
Mar 18, 2022 874.49 907.85 867.39 905.39 33,671,712 +33.79(+3.88%)
Mar 17, 2022 830.99 875.00 825.72 871.60 22,161,716 +31.37(+3.73%)
Mar 16, 2022 809.00 842.00 802.26 840.23 27,985,448 +38.34(+4.78%)
Mar 15, 2022 775.27 805.57 756.57 801.89 22,255,276 +35.52(+4.63%)
Mar 14, 2022 780.61 800.70 756.04 766.37 23,637,788 -28.98(-3.64%)
Mar 11, 2022 840.20 843.80 793.77 795.35 22,347,820 -42.95(-5.12%)
Mar 10, 2022 851.45 854.45 810.36 838.30 19,504,040 -20.67(-2.41%)
Mar 09, 2022 839.48 860.56 832.01 858.97 19,684,628 +34.57(+4.19%)
Mar 08, 2022 795.53 849.99 782.17 824.40 26,747,776 +19.82(+2.46%)
Mar 07, 2022 856.30 866.14 804.65 804.58 24,076,792 -33.71(-4.02%)
Mar 04, 2022 849.10 855.65 825.16 838.29 22,393,704 -1.00(-0.12%)
Mar 03, 2022 878.77 886.44 832.60 839.29 20,375,100 -40.60(-4.61%)
Mar 02, 2022 872.13 886.48 844.27 879.89 24,946,216 +15.52(+1.80%)
Mar 01, 2022 869.68 889.88 853.78 864.37 24,840,940 -6.06(-0.70%)
Feb 28, 2022 815.01 876.86 814.71 870.43 32,914,456 +60.56(+7.48%)
Feb 25, 2022 809.23 814.84 788.00 809.87 25,356,524 +9.10(+1.14%)
Feb 24, 2022 700.39 802.48 700.00 800.77 45,079,172 +36.73(+4.81%)
Feb 23, 2022 830.43 835.30 760.56 764.04 31,498,030 -57.49(-7.00%)
Feb 22, 2022 834.13 856.73 801.10 821.53 28,081,404 -31.98(-3.75%)
Feb 18, 2022 853.50 0 -22.85(-2.61%)
Feb 17, 2022 913.26 918.50 874.10 876.35 18,331,164 -47.04(-5.09%)
Feb 16, 2022 914.05 926.43 901.21 923.39 17,042,248 +0.96(+0.10%)
Feb 15, 2022 900.00 923.00 893.38 922.43 19,181,036 +46.67(+5.33%)
Feb 14, 2022 861.57 898.88 853.15 875.76 22,535,468 +21.76(+2.55%)
Feb 11, 2022 909.63 915.96 850.70 854.00 26,555,480 -50.55(-5.59%)
Feb 10, 2022 908.37 943.81 896.70 904.55 21,968,016 -27.45(-2.95%)
Feb 09, 2022 935.00 946.27 920.00 932.00 17,396,094 +10.00(+1.08%)
Feb 08, 2022 905.53 926.29 894.80 922.00 16,873,376 +14.66(+1.62%)
Feb 07, 2022 923.79 947.77 902.71 907.34 20,297,544 -15.98(-1.73%)
Feb 04, 2022 897.22 936.50 881.17 923.32 24,542,884 +32.18(+3.61%)
Feb 03, 2022 882.00 891.14 26,222,932 -14.52(-1.60%)
Feb 02, 2022 928.18 931.50 889.41 905.66 22,131,074 -25.59(-2.75%)
Feb 01, 2022 935.21 943.70 905.00 931.25 24,301,452 -5.47(-0.58%)
Jan 31, 2022 872.71 937.99 936.72 34,728,276 +90.37(+10.68%)
Jan 28, 2022 831.56 857.50 792.01 846.35 44,932,444 -8.06(-0.94%)
Jan 27, 2022 933.36 935.39 829.00 854.41 48,860,324 -83.00(-8.85%)
Jan 26, 2022 952.43 987.69 906.00 937.41 34,586,184 +2.41(+0.26%)
Jan 25, 2022 914.20 950.36 903.21 935.00 28,707,036 +5.00(+0.54%)
Jan 24, 2022 904.76 933.51 851.47 930.00 50,613,668 -13.90(-1.47%)
Jan 21, 2022 996.34 1005 940.50 943.90 34,477,348 -52.37(-5.26%)
Jan 20, 2022 1010 1042 994.00 996.27 23,415,414 +0.62(+0.06%)
Jan 19, 2022 1042 1055 995.00 995.65 25,042,616 -34.86(-3.38%)
Jan 18, 2022 1027 1071 1016 1031 22,275,664 -19.10(-1.82%)
Jan 14, 2022 1050 0 +18.05(+1.75%)
Jan 13, 2022 1109 1116 1027 1032 32,529,720 -74.66(-6.75%)
Jan 12, 2022 1079 1115 1073 1106 27,851,700 +41.62(+3.91%)
Jan 11, 2022 1054 1076 1039 1065 21,960,312 +6.48(+0.61%)
Jan 10, 2022 1000 1059 980.00 1058 30,477,256 +25.02(+2.42%)
Jan 07, 2022 1080 1081 1010 1033 28,059,018 -31.60(-2.97%)
Jan 06, 2022 1077 1088 1020 1065 30,041,238 -23.42(-2.15%)
Jan 05, 2022 1147 1170 1081 1088 26,605,654 -61.47(-5.35%)
Jan 04, 2022 1190 1208 1123 1150 33,289,720 -50.19(-4.18%)
Jan 03, 2022 1148 1201 1136 1200 34,720,768 +143.00(+13.53%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,880 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,244 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,728 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,136 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,144 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,228 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,284 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,984 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,090 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,567,080 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,034 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,908 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,996 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,912 -10.40(-0.95%)
Dec 01, 2021 1161 1091 1095 22,822,116 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,389,080 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,052 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,432 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.32(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,974 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,024 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,456 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,694,952 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,256 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,916 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,040 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,496 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,708 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,332 -36.59(-3.03%)
Nov 01, 2021 1145 1210 1132 1209 55,941,088 +94.59(+8.49%)
Oct 29, 2021 1082 1115 1073 1114 29,920,720 +36.96(+3.43%)
Oct 28, 2021 1068 1077 27,156,616 +39.18(+3.78%)
Oct 27, 2021 1040 1071 1031 1038 38,367,532 +19.43(+1.91%)
Oct 26, 2021 1025 1018 62,380,528 -6.43(-0.63%)
Oct 25, 2021 950.53 1045 944.28 1025 62,760,848 +115.36(+12.68%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,928 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,394 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,277 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,006 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,868 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,000 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,614 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,510 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,396 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
Oct 01, 2021 778.40 780.78 763.59 775.22 17,032,834 -0.26(-0.03%)
Sep 30, 2021 781.00 789.13 775.00 775.48 17,934,564 -5.83(-0.75%)
Sep 29, 2021 779.80 793.50 770.68 781.31 20,925,768 +3.75(+0.48%)
Sep 28, 2021 787.20 795.64 766.18 777.56 25,354,066 -13.80(-1.74%)
Sep 27, 2021 773.12 799.00 769.31 791.36 28,039,004 +16.97(+2.19%)
Sep 24, 2021 745.89 774.80 744.56 774.39 21,462,102 +20.71(+2.75%)
Sep 23, 2021 755.00 758.20 747.92 753.68 11,934,685 +1.74(+0.23%)
Sep 22, 2021 743.53 753.67 739.12 751.94 15,106,806 +12.56(+1.70%)
Sep 21, 2021 734.79 744.74 730.44 739.38 16,322,234 +9.21(+1.26%)
Sep 20, 2021 734.56 742.00 718.62 730.17 24,732,976 -29.32(-3.86%)
Sep 17, 2021 757.15 761.04 750.00 759.49 28,204,176 +2.50(+0.33%)
Sep 16, 2021 752.83 758.91 747.61 756.99 13,909,382 +1.16(+0.15%)
Sep 15, 2021 745.00 756.86 738.36 755.83 15,342,311 +11.29(+1.52%)
Sep 14, 2021 742.57 754.47 736.40 744.54 18,547,160 +1.54(+0.21%)
Sep 13, 2021 740.21 744.78 708.85 743.00 22,939,976 +6.76(+0.92%)
Sep 10, 2021 759.60 762.61 734.52 736.24 15,189,399 -18.62(-2.47%)
Sep 09, 2021 753.41 762.10 751.63 754.86 14,069,136 +0.99(+0.13%)
Sep 08, 2021 761.58 764.45 740.77 753.87 18,775,448 +0.95(+0.13%)
Sep 07, 2021 740.00 760.20 739.26 752.92 20,018,732 +19.35(+2.64%)
Sep 03, 2021 732.25 734.00 724.20 733.57 15,271,417 +1.18(+0.16%)
Sep 02, 2021 734.50 740.97 730.54 732.39 12,787,230 -1.70(-0.23%)
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