MENU

Tesla, Inc. (NQ: TSLA )

849.01 -22.26 (-2.55%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 9, 2022 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 80,550,200 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,784 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,760 +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 66,007,636 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,136 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,416 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,336 -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 143.39 151.89 141.34 149.04 102,787,728 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,456 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,520 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,760 +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 89,441,880 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,304 +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 98,643,416 -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.
TOP
Email a Story