Tesla, Inc. (NQ: TSLA )

1,083.62 USD -32.38 (-2.90%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.96 54.18 52.80 53.65 15,433,530 +1.25(+2.38%)
Jun 29, 2015 52.39 53.19 52.14 52.40 17,390,105 -1.01(-1.90%)
Jun 26, 2015 53.78 53.82 53.20 53.42 19,192,170 -0.34(-0.63%)
Jun 25, 2015 53.29 54.28 53.05 53.76 14,228,815 +0.72(+1.37%)
Jun 24, 2015 53.40 53.47 52.74 53.03 12,060,575 -0.50(-0.93%)
Jun 23, 2015 52.06 53.60 51.71 53.53 19,338,480 +1.58(+3.03%)
Jun 22, 2015 52.43 52.88 51.14 51.96 22,797,615 -0.54(-1.04%)
Jun 19, 2015 52.48 52.76 52.02 52.50 12,315,065 +0.12(+0.24%)
Jun 18, 2015 52.40 52.69 52.00 52.38 13,912,160 +0.30(+0.57%)
Jun 17, 2015 50.43 52.87 50.40 52.08 27,549,775 +1.46(+2.88%)
Jun 16, 2015 50.03 50.69 49.82 50.62 9,923,025 +0.55(+1.09%)
Jun 15, 2015 49.94 50.26 49.20 50.08 10,926,220 -0.06(-0.12%)
Jun 12, 2015 50.04 50.69 50.04 50.14 7,111,675 -0.14(-0.29%)
Jun 11, 2015 50.65 50.87 50.09 50.28 10,216,740 +0.14(+0.28%)
Jun 10, 2015 50.38 50.80 49.70 50.14 17,267,540 -1.06(-2.07%)
Jun 09, 2015 51.08 51.55 50.83 51.20 13,046,290 -0.06(-0.11%)
Jun 08, 2015 50.17 51.75 50.06 51.26 25,068,375 +1.43(+2.87%)
Jun 05, 2015 49.20 49.94 49.14 49.83 15,110,130 +0.64(+1.31%)
Jun 04, 2015 49.50 49.86 49.14 49.18 12,257,380 -0.61(-1.23%)
Jun 03, 2015 49.64 50.14 49.40 49.80 8,904,820 +0.13(+0.26%)
Jun 02, 2015 49.78 49.88 49.26 49.67 10,655,445 -0.22(-0.44%)
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.