Tesla, Inc. (NQ: TSLA )

589.89 USD -27.31 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.20 62.31 58.80 61.40 62,779,330 -0.35(-0.57%)
Jan 30, 2019 60.09 61.80 59.70 61.75 53,647,080 +2.26(+3.80%)
Jan 29, 2019 59.05 59.71 58.36 59.49 23,074,860 +0.22(+0.36%)
Jan 28, 2019 58.58 59.49 57.55 59.28 32,072,765 -0.13(-0.22%)
Jan 25, 2019 58.88 59.70 57.91 59.41 36,290,000 +1.11(+1.90%)
Jan 24, 2019 56.61 58.74 55.86 58.30 39,974,755 +0.78(+1.36%)
Jan 23, 2019 58.50 58.90 56.34 57.52 62,592,130 -2.27(-3.79%)
Jan 22, 2019 60.96 61.60 59.10 59.78 60,280,285 -0.67(-1.11%)
Jan 18, 2019 64.60 65.43 59.95 60.45 120,753,500 -9.01(-12.97%)
Jan 17, 2019 69.24 70.30 68.83 69.46 18,353,460 +0.25(+0.36%)
Jan 16, 2019 68.96 70.40 68.70 69.21 23,422,445 +0.32(+0.47%)
Jan 15, 2019 67.00 69.76 66.90 68.89 30,267,265 +2.01(+3.00%)
Jan 14, 2019 68.48 68.50 66.80 66.88 26,197,830 -2.57(-3.70%)
Jan 11, 2019 68.42 69.68 67.75 69.45 25,195,000 +0.46(+0.66%)
Jan 10, 2019 66.88 69.08 66.36 68.99 30,254,895 +1.29(+1.90%)
Jan 09, 2019 67.10 68.70 66.29 67.71 27,138,635 +0.64(+0.95%)
Jan 08, 2019 68.39 68.80 65.40 67.07 34,998,315 +0.08(+0.12%)
Jan 07, 2019 64.34 67.35 63.55 66.99 37,727,115 +3.45(+5.44%)
Jan 04, 2019 61.20 63.60 60.55 63.54 36,970,500 +3.47(+5.77%)
Jan 03, 2019 61.40 61.88 59.48 60.07 34,772,035 -1.95(-3.15%)
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.