MENU

Tesla, Inc. (NQ: TSLA )

170.26 -3.78 (-2.17%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 242.51 243.12 238.75 241.70 3,775,327 +3.04(+1.27%)
Oct 30, 2014 238.14 240.50 235.06 238.66 3,227,223 +0.56(+0.24%)
Oct 29, 2014 241.13 241.50 235.64 238.10 4,966,318 -4.67(-1.92%)
Oct 28, 2014 229.60 244.60 228.25 242.77 10,508,005 +21.10(+9.52%)
Oct 27, 2014 234.25 235.24 220.31 221.67 9,549,712 -13.57(-5.77%)
Oct 24, 2014 236.27 237.80 231.20 235.24 3,466,927 -0.05(-0.02%)
Oct 23, 2014 234.66 236.28 232.00 235.29 3,494,633 +4.19(+1.81%)
Oct 22, 2014 233.19 237.39 230.56 231.10 4,122,787 -4.24(-1.80%)
Oct 21, 2014 234.27 235.39 230.80 235.34 4,125,435 +4.87(+2.11%)
Oct 20, 2014 226.72 232.40 225.51 230.47 3,497,790 +2.99(+1.31%)
Oct 17, 2014 233.38 234.77 226.55 227.48 10,551,850 +1.13(+0.50%)
Oct 16, 2014 219.72 229.92 219.10 226.35 5,402,536 -3.35(-1.46%)
Oct 15, 2014 220.00 230.99 217.32 229.70 9,149,334 +2.64(+1.16%)
Oct 14, 2014 228.25 232.47 223.80 227.06 7,108,069 +2.47(+1.10%)
Oct 13, 2014 238.57 238.96 221.00 224.59 11,272,312 -12.32(-5.20%)
Oct 10, 2014 244.64 245.89 235.20 236.91 12,898,275 -20.10(-7.82%)
Oct 09, 2014 262.25 265.54 254.40 257.01 7,354,448 -2.27(-0.88%)
Oct 08, 2014 260.10 262.88 252.64 259.28 5,059,461 -0.29(-0.11%)
Oct 07, 2014 258.53 261.46 255.73 259.57 4,487,065 -1.05(-0.40%)
Oct 06, 2014 259.13 262.49 257.80 260.62 7,716,441 +5.41(+2.12%)
Oct 03, 2014 253.06 256.50 251.03 255.21 5,408,665 +3.79(+1.51%)
Oct 02, 2014 250.20 252.79 245.36 251.42 8,999,916 +11.18(+4.65%)
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