MENU

Tesla, Inc. (NQ: TSLA )

699.20 +17.41 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.97 62.96 61.67 62.81 22,527,390 +1.09(+1.76%)
Apr 27, 2017 62.34 62.62 61.50 61.73 17,336,554 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,404 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,448 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,424 +0.49(+0.80%)
Apr 21, 2017 60.40 61.28 60.08 61.12 22,548,780 +0.62(+1.02%)
Apr 20, 2017 61.30 61.83 60.05 60.50 30,740,630 -0.60(-0.99%)
Apr 19, 2017 60.49 61.32 60.42 61.10 19,484,940 +1.05(+1.76%)
Apr 18, 2017 59.94 60.17 59.58 60.05 15,177,030 -0.24(-0.39%)
Apr 17, 2017 60.54 60.80 59.74 60.29 20,688,360 -0.51(-0.84%)
Apr 13, 2017 59.34 61.48 59.06 60.80 46,423,168 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,484 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,024 -0.74(-1.18%)
Apr 10, 2017 61.83 62.75 61.74 62.48 38,300,860 +1.97(+3.26%)
Apr 07, 2017 59.50 60.54 59.43 60.51 22,898,064 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,974 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,704 -1.74(-2.86%)
Apr 04, 2017 59.38 60.96 58.91 60.74 50,631,620 +1.04(+1.74%)
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