Tesla, Inc. (NQ: TSLA )

728.03 USD -31.46 (-4.14%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 20, 2021 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 17,336,555 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,405 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,450 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,425 +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 46,423,170 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,485 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,025 -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 22,898,065 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,975 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,705 -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.