Tesla, Inc. (NQ: TSLA )

1,051.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:09 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.85 46.28 44.30 44.66 36,913,605 -1.12(-2.46%)
Jul 30, 2014 44.38 45.92 44.21 45.78 24,624,825 +0.78(+1.74%)
Jul 29, 2014 45.32 45.66 44.97 45.00 16,928,185 +0.04(+0.08%)
Jul 28, 2014 44.85 46.40 44.28 44.96 32,574,280 +0.25(+0.56%)
Jul 25, 2014 44.54 45.39 44.35 44.71 15,451,915 +0.01(+0.01%)
Jul 24, 2014 44.65 45.02 44.16 44.71 16,235,410 +0.21(+0.47%)
Jul 23, 2014 44.00 44.95 43.89 44.50 15,363,180 +0.58(+1.33%)
Jul 22, 2014 44.44 44.66 43.82 43.92 13,622,975 -0.19(-0.44%)
Jul 21, 2014 43.45 44.64 43.34 44.11 19,095,015 +0.10(+0.24%)
Jul 18, 2014 43.19 44.24 43.19 44.00 21,303,090 +0.92(+2.14%)
Jul 17, 2014 43.23 44.11 42.72 43.08 23,231,260 -0.35(-0.81%)
Jul 16, 2014 44.36 44.96 43.36 43.43 20,187,385 -0.48(-1.10%)
Jul 15, 2014 45.35 45.53 43.62 43.92 28,559,950 -1.42(-3.14%)
Jul 14, 2014 44.00 45.76 43.09 45.34 35,941,600 +1.71(+3.93%)
Jul 11, 2014 44.12 44.32 43.52 43.63 16,535,565 -0.27(-0.61%)
Jul 10, 2014 43.44 44.44 43.21 43.89 24,292,255 -0.72(-1.61%)
Jul 09, 2014 44.25 44.84 43.84 44.61 20,531,675 +0.80(+1.82%)
Jul 08, 2014 43.73 44.19 42.85 43.81 39,165,910 -0.72(-1.61%)
Jul 07, 2014 45.50 45.96 44.08 44.53 29,431,585 -1.32(-2.87%)
Jul 03, 2014 46.26 45.85 45.85 45.85 25,833,500 -0.04(-0.08%)
Jul 02, 2014 48.13 48.47 45.41 45.89 40,099,895 -2.06(-4.29%)
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.