Tesla, Inc. (NQ: TSLA )

1,074.40 USD -20.60 (-1.88%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,610 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,665 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,060 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,810 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,530 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,500 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,745 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,935 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,175 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,900 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,830 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,670 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,805 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,235 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,420 +0.38(+0.25%)
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.