Tesla, Inc. (NQ: TSLA )

782.11 USD -9.25 (-1.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.74 56.03 54.90 55.97 29,956,500 +0.25(+0.45%)
Mar 28, 2019 55.43 56.07 55.02 55.72 33,850,835 +0.76(+1.38%)
Mar 27, 2019 53.75 55.07 53.64 54.97 43,838,895 +1.41(+2.64%)
Mar 26, 2019 52.89 54.05 52.89 53.55 36,727,975 +1.47(+2.82%)
Mar 25, 2019 51.94 52.64 50.89 52.08 51,065,010 -0.82(-1.55%)
Mar 22, 2019 54.52 54.56 52.80 52.91 43,728,000 -1.90(-3.46%)
Mar 21, 2019 54.52 55.29 53.69 54.80 29,718,500 +0.08(+0.15%)
Mar 20, 2019 53.94 54.99 53.26 54.72 34,510,095 +1.23(+2.29%)
Mar 19, 2019 53.50 54.66 52.69 53.49 58,974,135 -0.35(-0.64%)
Mar 18, 2019 55.20 55.61 53.46 53.84 51,335,865 -1.25(-2.26%)
Mar 15, 2019 56.70 56.74 54.88 55.09 73,927,500 -2.91(-5.01%)
Mar 14, 2019 58.49 59.08 57.66 57.99 35,446,335 +0.20(+0.35%)
Mar 13, 2019 56.78 58.40 56.54 57.79 34,204,230 +1.12(+1.98%)
Mar 12, 2019 57.30 57.61 56.21 56.67 37,463,160 -1.51(-2.60%)
Mar 11, 2019 56.70 58.26 56.10 58.18 36,931,600 +1.36(+2.39%)
Mar 08, 2019 55.38 57.12 55.18 56.83 44,098,000 +1.51(+2.73%)
Mar 07, 2019 55.77 56.94 54.85 55.32 47,103,320 +0.07(+0.13%)
Mar 06, 2019 55.30 56.30 54.88 55.25 51,619,275 -0.06(-0.11%)
Mar 05, 2019 56.40 56.80 54.02 55.31 93,733,290 -1.76(-3.09%)
Mar 04, 2019 59.62 59.80 56.56 57.07 85,388,125 -1.89(-3.20%)
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.