Tesla, Inc. (NQ: TSLA )

1,161.26 USD +24.27 (+2.13%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 50.40 50.48 48.48 49.68 24,643,775 +0.35(+0.71%)
Sep 29, 2015 50.09 50.95 49.09 49.33 18,504,060 -0.36(-0.72%)
Sep 28, 2015 51.47 51.96 49.32 49.69 24,498,045 -1.70(-3.30%)
Sep 25, 2015 53.32 53.32 51.23 51.38 18,866,960 -1.24(-2.36%)
Sep 24, 2015 51.91 52.69 51.24 52.62 17,225,430 +0.41(+0.79%)
Sep 23, 2015 52.39 52.42 51.52 52.21 13,000,890 +0.02(+0.05%)
Sep 22, 2015 51.81 52.53 51.17 52.19 18,320,290 -0.65(-1.23%)
Sep 21, 2015 52.80 54.31 51.16 52.84 30,592,355 +0.72(+1.37%)
Sep 18, 2015 51.59 52.76 51.50 52.12 18,815,320 -0.29(-0.55%)
Sep 17, 2015 52.79 53.10 52.14 52.41 17,901,885 -0.04(-0.07%)
Sep 16, 2015 50.61 52.58 50.58 52.45 22,075,010 +1.74(+3.42%)
Sep 15, 2015 50.55 50.92 49.90 50.71 14,661,430 +0.08(+0.15%)
Sep 14, 2015 50.22 50.85 49.93 50.64 14,450,480 +0.59(+1.18%)
Sep 11, 2015 49.53 50.05 48.95 50.05 11,754,220 +0.35(+0.71%)
Sep 10, 2015 49.45 50.14 49.07 49.70 13,544,920 -0.09(-0.17%)
Sep 09, 2015 50.41 50.85 49.66 49.78 16,950,525 +0.15(+0.30%)
Sep 08, 2015 49.01 49.83 48.81 49.63 15,678,030 +1.25(+2.58%)
Sep 04, 2015 48.18 48.39 48.39 48.39 18,446,000 -0.73(-1.48%)
Sep 03, 2015 50.41 50.42 49.00 49.11 20,965,220 -0.42(-0.86%)
Sep 02, 2015 49.06 49.58 47.96 49.54 23,126,980 +1.81(+3.80%)
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.