MENU

Tesla, Inc. (NQ: TSLA )

709.81 -51.80 (-6.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.12 50.99 49.10 49.81 23,489,104 +0.12(+0.23%)
Aug 28, 2015 48.37 50.29 48.31 49.70 27,568,364 +1.10(+2.26%)
Aug 27, 2015 46.20 48.95 46.16 48.60 38,277,504 +3.63(+8.07%)
Aug 26, 2015 45.59 45.60 43.10 44.97 24,788,904 +0.96(+2.19%)
Aug 25, 2015 46.10 46.18 43.82 44.01 21,618,380 +0.23(+0.53%)
Aug 24, 2015 40.56 46.28 39.00 43.77 47,893,976 -2.38(-5.16%)
Aug 21, 2015 47.20 48.76 46.10 46.15 32,951,170 -2.28(-4.71%)
Aug 20, 2015 50.41 50.91 48.38 48.44 24,523,324 -2.61(-5.12%)
Aug 19, 2015 52.07 52.13 51.00 51.05 18,018,690 -1.09(-2.10%)
Aug 18, 2015 51.08 52.19 50.71 52.14 20,957,430 +1.15(+2.25%)
Aug 17, 2015 51.11 51.32 50.10 51.00 35,867,240 +2.37(+4.87%)
Aug 14, 2015 49.45 49.59 48.35 48.63 21,824,050 +0.13(+0.26%)
Aug 13, 2015 47.97 49.28 47.82 48.50 23,441,410 +0.87(+1.82%)
Aug 12, 2015 47.00 47.95 46.55 47.63 18,690,220 +0.16(+0.34%)
Aug 11, 2015 47.43 47.86 46.89 47.47 21,309,070 -0.75(-1.56%)
Aug 10, 2015 47.63 48.59 47.21 48.23 20,923,600 -0.27(-0.56%)
Aug 07, 2015 48.72 48.75 47.68 48.50 25,366,950 -0.72(-1.47%)
Aug 06, 2015 49.91 51.00 47.22 49.23 73,099,944 -4.80(-8.88%)
Aug 05, 2015 52.72 54.20 52.08 54.03 30,967,740 +0.77(+1.45%)
Aug 04, 2015 52.00 53.34 51.67 53.26 11,752,875 +1.26(+2.42%)
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