Tesla, Inc. (NQ: TSLA )

905.40 USD +11.40 (+1.28%)
Streaming Delayed Price Updated: 10:11 AM EDT, Oct 22, 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%)
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.