Tesla, Inc. (NQ: TSLA )

843.03 USD +24.71 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 42.59 42.68 41.80 42.46 24,157,165 +0.42(+0.99%)
Jun 29, 2016 41.03 42.36 40.60 42.04 29,968,495 +1.68(+4.16%)
Jun 28, 2016 40.38 40.81 39.88 40.36 31,054,655 +0.65(+1.63%)
Jun 27, 2016 38.17 39.76 37.57 39.71 36,096,040 +1.08(+2.80%)
Jun 24, 2016 38.01 39.02 37.95 38.63 35,132,580 -0.65(-1.65%)
Jun 23, 2016 39.14 39.51 38.43 39.28 50,606,880 -0.05(-0.13%)
Jun 22, 2016 39.89 41.19 39.15 39.33 118,676,850 -4.59(-10.45%)
Jun 21, 2016 44.14 44.51 43.76 43.92 22,110,590 -0.02(-0.04%)
Jun 20, 2016 43.90 44.75 43.65 43.94 17,776,095 +0.85(+1.96%)
Jun 17, 2016 43.56 44.00 42.90 43.09 15,563,100 -0.49(-1.13%)
Jun 16, 2016 43.48 43.61 42.70 43.59 12,197,665 +0.05(+0.11%)
Jun 15, 2016 43.39 44.38 43.03 43.54 14,541,105 +0.55(+1.27%)
Jun 14, 2016 43.78 44.44 42.51 42.99 17,896,270 -0.58(-1.34%)
Jun 13, 2016 43.90 45.15 43.53 43.57 20,962,385 -0.18(-0.42%)
Jun 10, 2016 45.48 45.59 43.68 43.76 30,133,015 -2.11(-4.61%)
Jun 09, 2016 47.00 47.07 45.41 45.87 22,425,765 -1.23(-2.62%)
Jun 08, 2016 46.76 48.17 46.52 47.10 29,848,315 +0.64(+1.37%)
Jun 07, 2016 44.45 46.89 44.30 46.47 31,054,865 +2.33(+5.28%)
Jun 06, 2016 43.60 44.18 43.09 44.14 11,243,555 +0.34(+0.77%)
Jun 03, 2016 44.00 44.38 43.60 43.80 11,144,850 +0.01(+0.01%)
Jun 02, 2016 43.92 43.98 43.42 43.79 10,159,970 -0.12(-0.27%)
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.