MENU

Tesla, Inc. (NQ: TSLA )

864.52 -61.38 (-6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 908.01 913.82 856.63 864.52 37,725,912 -61.38(-6.63%)
Aug 04, 2022 933.00 940.82 915.00 925.90 23,986,540 +3.71(+0.40%)
Aug 03, 2022 915.00 928.65 903.45 922.19 26,668,510 +20.43(+2.27%)
Aug 02, 2022 882.01 923.50 878.00 901.76 31,824,440 +9.93(+1.11%)
Aug 01, 2022 903.83 935.63 885.00 891.83 38,983,240 +0.38(+0.04%)
Jul 29, 2022 842.10 894.96 837.30 891.45 31,787,532 +48.75(+5.78%)
Jul 28, 2022 840.20 849.90 818.40 842.70 28,182,678 +18.67(+2.27%)
Jul 27, 2022 791.43 827.78 785.37 824.03 29,387,638 +47.45(+6.11%)
Jul 26, 2022 799.54 801.93 768.79 776.58 22,222,664 -28.72(-3.57%)
Jul 25, 2022 816.65 822.44 802.20 805.30 21,314,104 -11.43(-1.40%)
Jul 22, 2022 828.66 842.36 812.14 816.73 34,491,864 +1.61(+0.20%)
Jul 21, 2022 765.32 819.80 764.60 815.12 47,252,260 +72.62(+9.78%)
Jul 20, 2022 740.35 751.99 730.45 742.50 29,485,936 +5.91(+0.80%)
Jul 19, 2022 735.00 741.42 710.93 736.59 26,932,046 +14.95(+2.07%)
Jul 18, 2022 734.81 751.55 718.81 721.64 27,624,602 +1.44(+0.20%)
Jul 15, 2022 720.00 730.87 710.67 720.20 23,528,248 +5.26(+0.74%)
Jul 14, 2022 704.69 715.96 688.00 714.94 26,131,424 +3.82(+0.54%)
Jul 13, 2022 676.50 726.18 675.10 711.12 32,615,842 +11.91(+1.70%)
Jul 12, 2022 710.54 719.32 685.11 699.21 29,273,338 -3.82(-0.54%)
Jul 11, 2022 756.31 759.19 700.88 703.03 33,119,866 -49.26(-6.55%)
Jul 08, 2022 727.00 764.94 723.48 752.29 33,951,852 +18.66(+2.54%)
Jul 07, 2022 701.76 736.09 696.63 733.63 27,269,600 +38.43(+5.53%)
Jul 06, 2022 692.34 703.69 681.56 695.20 23,916,272 -4.00(-0.57%)
Jul 05, 2022 669.00 699.44 648.50 699.20 28,220,788 +17.41(+2.55%)
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