MENU

Tesla, Inc. (NQ: TSLA )

275.33 -13.26 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.72 59.75 58.50 58.78 21,133,320 -0.03(-0.06%)
Apr 27, 2018 57.07 58.89 56.77 58.81 21,823,130 +1.72(+3.01%)
Apr 26, 2018 55.75 57.16 55.30 57.10 21,772,644 +0.96(+1.71%)
Apr 25, 2018 56.70 57.03 55.45 56.14 20,046,394 -0.55(-0.98%)
Apr 24, 2018 57.00 57.42 55.69 56.69 28,413,944 +0.02(+0.03%)
Apr 23, 2018 58.26 58.32 56.47 56.67 24,444,960 -1.37(-2.37%)
Apr 20, 2018 59.03 60.00 57.95 58.05 28,139,640 -1.97(-3.28%)
Apr 19, 2018 58.22 60.20 57.71 60.02 30,448,194 +1.35(+2.29%)
Apr 18, 2018 58.22 60.05 57.63 58.67 32,762,084 +1.13(+1.97%)
Apr 17, 2018 57.77 58.43 56.50 57.54 34,931,840 -0.70(-1.21%)
Apr 16, 2018 59.80 59.93 57.80 58.24 31,622,770 -1.83(-3.04%)
Apr 13, 2018 60.72 60.79 59.20 60.07 36,636,116 +1.25(+2.13%)
Apr 12, 2018 60.46 60.79 58.74 58.82 38,028,588 -1.37(-2.28%)
Apr 11, 2018 60.15 61.80 59.93 60.19 37,386,196 -0.75(-1.24%)
Apr 10, 2018 59.79 61.42 58.74 60.94 55,115,176 +3.01(+5.19%)
Apr 09, 2018 60.07 61.90 57.84 57.93 51,235,316 -1.93(-3.22%)
Apr 06, 2018 60.20 61.86 59.10 59.86 67,601,432 -1.28(-2.10%)
Apr 05, 2018 57.87 61.25 57.64 61.14 95,242,680 +3.76(+6.54%)
Apr 04, 2018 50.56 57.67 50.40 57.39 99,446,616 +3.88(+7.26%)
Apr 03, 2018 53.96 54.67 50.90 53.51 94,194,280 +3.01(+5.96%)
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