Tesla, Inc. (NQ: TSLA )

604.87 USD +5.51 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.41 48.84 47.40 47.74 47,301,530 -0.56(-1.15%)
Apr 29, 2019 47.17 48.80 46.43 48.29 83,549,135 +1.27(+2.69%)
Apr 26, 2019 49.30 49.34 46.23 47.03 111,803,500 -2.50(-5.04%)
Apr 25, 2019 51.00 51.80 49.21 49.53 109,212,885 -2.21(-4.26%)
Apr 24, 2019 52.77 53.06 51.60 51.73 53,384,190 -1.05(-1.99%)
Apr 23, 2019 52.03 53.12 51.15 52.78 54,697,270 +0.23(+0.44%)
Apr 22, 2019 53.80 53.94 52.50 52.55 60,680,455 -2.10(-3.85%)
Apr 18, 2019 54.25 54.97 53.95 54.65 29,381,500 +0.41(+0.75%)
Apr 17, 2019 54.95 54.96 53.71 54.25 25,619,250 -0.43(-0.78%)
Apr 16, 2019 53.15 55.00 52.94 54.67 36,356,830 +1.40(+2.62%)
Apr 15, 2019 53.73 53.78 51.73 53.28 50,179,955 -0.26(-0.49%)
Apr 12, 2019 54.04 54.39 53.37 53.54 33,729,500 -0.14(-0.27%)
Apr 11, 2019 53.66 54.10 53.12 53.68 49,138,090 -1.53(-2.77%)
Apr 10, 2019 55.35 55.68 54.58 55.21 35,284,235 +0.75(+1.38%)
Apr 09, 2019 54.33 55.00 53.92 54.46 29,507,295 -0.18(-0.33%)
Apr 08, 2019 55.54 56.23 54.09 54.64 52,011,810 -0.35(-0.64%)
Apr 05, 2019 53.97 55.22 53.22 54.99 65,191,000 +1.44(+2.68%)
Apr 04, 2019 52.38 54.24 52.12 53.56 118,562,890 -4.81(-8.23%)
Apr 03, 2019 57.46 59.23 57.43 58.36 39,634,215 +1.19(+2.07%)
Apr 02, 2019 57.66 57.89 56.78 57.18 27,314,030 -0.66(-1.14%)
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.