MENU

Tesla, Inc. (NQ: TSLA )

880.48 +15.97 (+1.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,884 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,992 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,248 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,068 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,464 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,668 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,884 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,584 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,980 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,652 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,312 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,392 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,648 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,766 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,696 -31.99(-4.45%)
Mar 01, 2021 690.11 872.00 685.05 718.43 27,007,466 +42.93(+6.36%)
Feb 26, 2021 700.00 706.70 659.51 675.50 41,089,100 -6.72(-0.99%)
Feb 25, 2021 726.15 737.21 670.58 682.22 38,614,792 -59.80(-8.06%)
Feb 24, 2021 711.85 745.00 694.17 742.02 36,676,512 +43.18(+6.18%)
Feb 23, 2021 662.13 713.61 619.00 698.84 66,388,556 -15.66(-2.19%)
Feb 22, 2021 762.64 768.50 710.20 714.50 37,003,280 -66.80(-8.55%)
Feb 19, 2021 795.00 796.79 777.37 781.30 18,958,200 -6.08(-0.77%)
Feb 18, 2021 780.90 794.69 776.27 787.38 17,898,218 -10.77(-1.35%)
Feb 17, 2021 779.09 799.84 762.01 798.15 26,008,608 +1.93(+0.24%)
Feb 16, 2021 818.00 821.00 792.44 796.22 19,688,382 -19.90(-2.44%)
Feb 12, 2021 801.26 817.33 785.33 816.12 23,768,300 +4.46(+0.55%)
Feb 11, 2021 812.44 829.88 801.72 811.66 21,580,868 +6.84(+0.85%)
Feb 10, 2021 843.64 844.82 800.02 804.82 36,087,888 -44.64(-5.26%)
Feb 09, 2021 855.12 859.80 841.75 849.46 15,077,151 -13.96(-1.62%)
Feb 08, 2021 869.67 877.77 854.75 863.42 20,078,880 +11.19(+1.31%)
Feb 05, 2021 845.00 864.77 838.97 852.23 18,566,600 +2.24(+0.26%)
Feb 04, 2021 855.00 856.50 833.42 849.99 15,763,784 -4.70(-0.55%)
Feb 03, 2021 877.02 878.08 853.06 854.69 18,246,346 -18.10(-2.07%)
Feb 02, 2021 844.68 880.50 842.20 872.79 24,249,988 +32.98(+3.93%)
Feb 01, 2021 814.29 842.00 795.56 839.81 25,331,636 +46.28(+5.83%)
Jan 29, 2021 830.00 842.41 780.10 793.53 34,990,700 -41.90(-5.02%)
Jan 28, 2021 820.00 848.00 801.00 835.43 26,286,170 -28.73(-3.32%)
Jan 27, 2021 870.35 891.50 858.66 864.16 26,757,572 -18.93(-2.14%)
Jan 26, 2021 891.38 895.90 871.60 883.09 23,021,638 +2.29(+0.26%)
Jan 25, 2021 855.00 900.40 838.82 880.80 41,037,844 +34.16(+4.03%)
Jan 22, 2021 834.31 848.00 828.62 846.64 20,066,400 +1.65(+0.20%)
Jan 21, 2021 855.00 855.72 841.42 844.99 20,518,054 -5.46(-0.64%)
Jan 20, 2021 858.74 859.50 837.28 850.45 25,562,350 +5.90(+0.70%)
Jan 19, 2021 837.80 850.00 833.00 844.55 25,294,070 +18.39(+2.23%)
Jan 15, 2021 852.00 859.90 819.10 826.16 38,777,500 -18.84(-2.23%)
Jan 14, 2021 843.39 863.00 838.75 845.00 31,182,992 -9.41(-1.10%)
Jan 13, 2021 852.76 860.47 832.00 854.41 32,992,668 +4.97(+0.59%)
Jan 12, 2021 831.00 868.00 827.34 849.44 46,173,784 +38.25(+4.72%)
Jan 11, 2021 849.40 854.43 803.62 811.19 59,300,324 -68.83(-7.82%)
Jan 08, 2021 856.00 884.49 838.39 880.02 75,055,504 +63.98(+7.84%)
Jan 07, 2021 777.63 816.99 775.20 816.04 51,162,736 +60.06(+7.94%)
Jan 06, 2021 758.49 774.00 749.10 755.98 44,461,180 +20.87(+2.84%)
Jan 05, 2021 723.66 740.84 719.20 735.11 31,932,556 +5.34(+0.73%)
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