Tesla, Inc. (NQ: TSLA )

1,049.61 USD +18.05 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,880 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,244 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,729 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,136 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,144 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,227 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,283 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,985 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,090 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,567,079 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,034 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,907 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,995 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,913 -10.40(-0.95%)
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.