MENU

Tesla, Inc. (NQ: TSLA )

685.47 -12.52 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.20 62.31 58.80 61.40 62,779,328 -0.35(-0.57%)
Jan 30, 2019 60.09 61.80 59.70 61.75 53,647,080 +2.26(+3.80%)
Jan 29, 2019 59.05 59.71 58.36 59.49 23,074,860 +0.22(+0.36%)
Jan 28, 2019 58.58 59.49 57.55 59.28 32,072,764 -0.13(-0.22%)
Jan 25, 2019 58.88 59.70 57.91 59.41 36,290,000 +1.11(+1.90%)
Jan 24, 2019 56.61 58.74 55.86 58.30 39,974,756 +0.78(+1.36%)
Jan 23, 2019 58.50 58.90 56.34 57.52 62,592,128 -2.27(-3.79%)
Jan 22, 2019 60.96 61.60 59.10 59.78 60,280,284 -0.67(-1.11%)
Jan 18, 2019 64.60 65.43 59.95 60.45 120,753,496 -9.01(-12.97%)
Jan 17, 2019 69.24 70.30 68.83 69.46 18,353,460 +0.25(+0.36%)
Jan 16, 2019 68.96 70.40 68.70 69.21 23,422,444 +0.32(+0.47%)
Jan 15, 2019 67.00 69.76 66.90 68.89 30,267,264 +2.01(+3.00%)
Jan 14, 2019 68.48 68.50 66.80 66.88 26,197,830 -2.57(-3.70%)
Jan 11, 2019 68.42 69.68 67.75 69.45 25,195,000 +0.46(+0.66%)
Jan 10, 2019 66.88 69.08 66.36 68.99 30,254,894 +1.29(+1.90%)
Jan 09, 2019 67.10 68.70 66.29 67.71 27,138,634 +0.64(+0.95%)
Jan 08, 2019 68.39 68.80 65.40 67.07 34,998,316 +0.08(+0.12%)
Jan 07, 2019 64.34 67.35 63.55 66.99 37,727,116 +3.45(+5.44%)
Jan 04, 2019 61.20 63.60 60.55 63.54 36,970,500 +3.47(+5.77%)
Jan 03, 2019 61.40 61.88 59.48 60.07 34,772,036 -1.95(-3.15%)
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