Tesla, Inc. (NQ: TSLA )

617.20 USD -11.84 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 128.00 130.60 126.50 130.11 78,596,000 +1.95(+1.52%)
Jan 30, 2020 126.48 130.18 123.60 128.16 144,857,165 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,665 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,910 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,980 -1.36(-1.20%)
Jan 24, 2020 114.13 114.77 110.85 112.96 71,768,000 -1.48(-1.29%)
Jan 23, 2020 112.85 116.40 111.12 114.44 98,144,560 +0.53(+0.46%)
Jan 22, 2020 114.38 118.90 111.82 113.91 156,462,810 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,195 +7.34(+7.19%)
Jan 17, 2020 101.52 103.13 100.63 102.10 68,145,000 -0.60(-0.58%)
Jan 16, 2020 98.75 102.89 98.43 102.70 108,524,525 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,925 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,330 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,445 +9.34(+9.77%)
Jan 10, 2020 96.36 96.99 94.74 95.63 64,884,000 -0.64(-0.66%)
Jan 09, 2020 99.42 99.76 94.57 96.27 142,201,900 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,640 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,490 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,895 +1.71(+1.93%)
Jan 03, 2020 88.10 90.80 87.38 88.60 88,973,000 +2.55(+2.96%)
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.