Tesla, Inc. (NQ: TSLA )

623.31 USD +6.71 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.38 49.53 48.02 48.54 21,234,835 -0.52(-1.05%)
Sep 29, 2014 48.80 49.73 48.28 49.05 24,269,850 -0.27(-0.54%)
Sep 26, 2014 49.65 49.95 49.21 49.32 18,994,205 -0.07(-0.14%)
Sep 25, 2014 50.50 50.99 49.22 49.39 24,212,535 -1.04(-2.06%)
Sep 24, 2014 50.22 50.57 49.41 50.43 18,757,360 +0.35(+0.69%)
Sep 23, 2014 49.04 50.76 49.00 50.08 28,298,155 +0.08(+0.15%)
Sep 22, 2014 51.00 51.20 48.94 50.01 41,102,650 -1.86(-3.58%)
Sep 19, 2014 51.60 52.29 51.05 51.86 34,058,570 -0.90(-1.71%)
Sep 18, 2014 52.67 53.12 52.46 52.76 18,478,445 +0.49(+0.93%)
Sep 17, 2014 52.48 52.94 51.90 52.28 25,896,320 +0.13(+0.25%)
Sep 16, 2014 51.03 52.49 50.48 52.15 41,507,660 +1.38(+2.71%)
Sep 15, 2014 54.87 54.88 49.83 50.77 82,313,730 -5.07(-9.08%)
Sep 12, 2014 56.10 56.48 55.40 55.84 16,641,510 -0.22(-0.40%)
Sep 11, 2014 56.09 56.96 55.73 56.06 18,832,570 -0.16(-0.28%)
Sep 10, 2014 55.90 56.28 54.73 56.22 18,916,490 +0.52(+0.94%)
Sep 09, 2014 56.60 57.10 55.40 55.70 22,836,030 -0.73(-1.29%)
Sep 08, 2014 55.52 56.98 55.50 56.42 27,517,585 +0.94(+1.70%)
Sep 05, 2014 56.51 56.58 54.50 55.48 55,880,835 -1.73(-3.02%)
Sep 04, 2014 56.80 58.28 56.21 57.21 41,682,470 +0.97(+1.72%)
Sep 03, 2014 57.53 57.60 56.02 56.24 33,882,515 -0.59(-1.03%)
Sep 02, 2014 55.10 56.98 54.86 56.82 49,200,955 +2.88(+5.35%)
Aug 29, 2014 53.74 53.94 53.94 53.94 32,235,500 +1.17(+2.21%)
Aug 28, 2014 52.38 52.90 52.33 52.77 14,239,145 +0.12(+0.23%)
Aug 27, 2014 52.70 52.74 52.06 52.65 14,941,440 +0.30(+0.58%)
Aug 26, 2014 53.00 53.10 52.33 52.35 19,108,445 -0.16(-0.31%)
Aug 25, 2014 51.64 52.74 51.64 52.51 21,584,060 +1.15(+2.25%)
Aug 22, 2014 50.91 51.39 50.52 51.36 14,184,795 +0.49(+0.96%)
Aug 21, 2014 51.30 51.76 50.65 50.87 14,589,405 -0.27(-0.54%)
Aug 20, 2014 50.93 51.75 50.60 51.14 15,118,515 -0.21(-0.41%)
Aug 19, 2014 51.77 51.87 50.32 51.35 26,697,980 -0.64(-1.22%)
Aug 18, 2014 52.65 53.45 51.95 51.99 29,227,320 -0.41(-0.79%)
Aug 15, 2014 52.30 52.40 51.70 52.40 19,339,370 +0.13(+0.24%)
Aug 14, 2014 52.50 52.60 51.30 52.28 20,624,110 +0.21(+0.41%)
Aug 13, 2014 52.40 53.13 51.92 52.06 34,635,515 +0.07(+0.13%)
Aug 12, 2014 51.62 52.06 50.92 51.99 31,924,050 +0.13(+0.25%)
Aug 11, 2014 51.10 52.75 51.00 51.86 40,485,375 +2.24(+4.51%)
Aug 08, 2014 50.23 50.35 49.30 49.63 25,495,305 -0.85(-1.69%)
Aug 07, 2014 50.02 51.34 49.82 50.48 37,351,785 +0.69(+1.39%)
Aug 06, 2014 47.78 50.28 47.72 49.79 46,205,695 +2.09(+4.38%)
Aug 05, 2014 47.49 48.60 47.14 47.70 26,864,875 -0.01(-0.01%)
Aug 04, 2014 46.88 48.10 46.65 47.70 29,769,165 +1.05(+2.25%)
Aug 01, 2014 45.22 47.50 45.20 46.65 59,490,665 +1.99(+4.46%)
Jul 31, 2014 45.85 46.28 44.30 44.66 36,913,605 -1.12(-2.46%)
Jul 30, 2014 44.38 45.92 44.21 45.78 24,624,825 +0.78(+1.74%)
Jul 29, 2014 45.32 45.66 44.97 45.00 16,928,185 +0.04(+0.08%)
Jul 28, 2014 44.85 46.40 44.28 44.96 32,574,280 +0.25(+0.56%)
Jul 25, 2014 44.54 45.39 44.35 44.71 15,451,915 +0.01(+0.01%)
Jul 24, 2014 44.65 45.02 44.16 44.71 16,235,410 +0.21(+0.47%)
Jul 23, 2014 44.00 44.95 43.89 44.50 15,363,180 +0.58(+1.33%)
Jul 22, 2014 44.44 44.66 43.82 43.92 13,622,975 -0.19(-0.44%)
Jul 21, 2014 43.45 44.64 43.34 44.11 19,095,015 +0.10(+0.24%)
Jul 18, 2014 43.19 44.24 43.19 44.00 21,303,090 +0.92(+2.14%)
Jul 17, 2014 43.23 44.11 42.72 43.08 23,231,260 -0.35(-0.81%)
Jul 16, 2014 44.36 44.96 43.36 43.43 20,187,385 -0.48(-1.10%)
Jul 15, 2014 45.35 45.53 43.62 43.92 28,559,950 -1.42(-3.14%)
Jul 14, 2014 44.00 45.76 43.09 45.34 35,941,600 +1.71(+3.93%)
Jul 11, 2014 44.12 44.32 43.52 43.63 16,535,565 -0.27(-0.61%)
Jul 10, 2014 43.44 44.44 43.21 43.89 24,292,255 -0.72(-1.61%)
Jul 09, 2014 44.25 44.84 43.84 44.61 20,531,675 +0.80(+1.82%)
Jul 08, 2014 43.73 44.19 42.85 43.81 39,165,910 -0.72(-1.61%)
Jul 07, 2014 45.50 45.96 44.08 44.53 29,431,585 -1.32(-2.87%)
Jul 03, 2014 46.26 45.85 45.85 45.85 25,833,500 -0.04(-0.08%)
Jul 02, 2014 48.13 48.47 45.41 45.89 40,099,895 -2.06(-4.29%)
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.