MENU

Tesla, Inc. (NQ: TSLA )

628.16 -46.74 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.62 44.48 44.48 44.48 11,487,500 +0.04(+0.08%)
Dec 30, 2014 44.80 45.13 44.28 44.45 14,513,845 -0.70(-1.54%)
Dec 29, 2014 45.38 45.58 44.80 45.14 14,055,635 -0.42(-0.93%)
Dec 26, 2014 44.30 45.70 44.30 45.56 16,635,080 +1.11(+2.50%)
Dec 24, 2014 43.95 44.45 44.45 44.45 6,661,000 +0.26(+0.58%)
Dec 23, 2014 44.76 44.86 43.90 44.19 22,559,580 -0.33(-0.73%)
Dec 22, 2014 44.00 44.81 43.65 44.52 24,016,270 +0.66(+1.51%)
Dec 19, 2014 44.04 44.08 42.90 43.86 34,552,304 +0.21(+0.47%)
Dec 18, 2014 42.48 43.69 42.36 43.65 37,338,628 +2.49(+6.04%)
Dec 17, 2014 38.61 41.33 38.53 41.16 36,819,584 +1.60(+4.05%)
Dec 16, 2014 40.18 40.74 39.07 39.56 42,108,660 -1.25(-3.05%)
Dec 15, 2014 41.86 41.96 40.53 40.81 26,001,854 -0.59(-1.43%)
Dec 12, 2014 40.96 42.34 40.90 41.40 35,868,908 -0.38(-0.90%)
Dec 11, 2014 42.11 43.09 41.65 41.78 33,432,234 -0.19(-0.46%)
Dec 10, 2014 42.83 43.35 41.54 41.97 36,547,684 -1.41(-3.25%)
Dec 09, 2014 41.87 43.55 40.85 43.38 47,142,084 +0.51(+1.18%)
Dec 08, 2014 44.31 44.97 42.47 42.87 46,106,880 -1.87(-4.18%)
Dec 05, 2014 45.73 45.88 44.70 44.74 30,318,094 -0.91(-2.00%)
Dec 04, 2014 45.72 46.18 45.56 45.66 19,352,480 -0.20(-0.44%)
Dec 03, 2014 45.25 45.94 45.10 45.86 26,509,174 -0.43(-0.92%)
Dec 02, 2014 46.91 46.98 45.60 46.29 29,396,014 -0.04(-0.09%)
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