Tesla, Inc. (NQ: TSLA )

1,083.62 USD -32.38 (-2.90%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,205 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,785 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,765 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,635 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,140 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,420 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,335 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,730 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,465 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,525 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,755 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,875 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,305 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,425 -5.42(-5.63%)
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.