MENU

Tesla, Inc. (NQ: TSLA )

886.74 +26.85 (+3.12%)
Streaming Delayed Price Updated: 2:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.72 59.75 58.50 58.78 21,133,320 -0.03(-0.06%)
Apr 27, 2018 57.07 58.89 56.77 58.81 21,823,130 +1.72(+3.01%)
Apr 26, 2018 55.75 57.16 55.30 57.10 21,772,644 +0.96(+1.71%)
Apr 25, 2018 56.70 57.03 55.45 56.14 20,046,394 -0.55(-0.98%)
Apr 24, 2018 57.00 57.42 55.69 56.69 28,413,944 +0.02(+0.03%)
Apr 23, 2018 58.26 58.32 56.47 56.67 24,444,960 -1.37(-2.37%)
Apr 20, 2018 59.03 60.00 57.95 58.05 28,139,640 -1.97(-3.28%)
Apr 19, 2018 58.22 60.20 57.71 60.02 30,448,194 +1.35(+2.29%)
Apr 18, 2018 58.22 60.05 57.63 58.67 32,762,084 +1.13(+1.97%)
Apr 17, 2018 57.77 58.43 56.50 57.54 34,931,840 -0.70(-1.21%)
Apr 16, 2018 59.80 59.93 57.80 58.24 31,622,770 -1.83(-3.04%)
Apr 13, 2018 60.72 60.79 59.20 60.07 36,636,116 +1.25(+2.13%)
Apr 12, 2018 60.46 60.79 58.74 58.82 38,028,588 -1.37(-2.28%)
Apr 11, 2018 60.15 61.80 59.93 60.19 37,386,196 -0.75(-1.24%)
Apr 10, 2018 59.79 61.42 58.74 60.94 55,115,176 +3.01(+5.19%)
Apr 09, 2018 60.07 61.90 57.84 57.93 51,235,316 -1.93(-3.22%)
Apr 06, 2018 60.20 61.86 59.10 59.86 67,601,432 -1.28(-2.10%)
Apr 05, 2018 57.87 61.25 57.64 61.14 95,242,680 +3.76(+6.54%)
Apr 04, 2018 50.56 57.67 50.40 57.39 99,446,616 +3.88(+7.26%)
Apr 03, 2018 53.96 54.67 50.90 53.51 94,194,280 +3.01(+5.96%)
Apr 02, 2018 51.25 52.07 48.92 50.50 80,546,280 -2.73(-5.13%)
Mar 29, 2018 53.23 53.23 53.23 0 +1.67(+3.24%)
Mar 28, 2018 52.92 53.74 50.42 51.56 104,972,360 -4.28(-7.67%)
Mar 27, 2018 60.80 60.85 55.44 55.84 69,293,752 -5.00(-8.22%)
Mar 26, 2018 61.47 61.52 58.27 60.84 41,863,988 +0.53(+0.88%)
Mar 23, 2018 62.25 62.32 60.09 60.31 33,274,494 -1.51(-2.45%)
Mar 22, 2018 62.78 63.76 61.64 61.82 24,662,910 -1.49(-2.35%)
Mar 21, 2018 62.05 64.49 62.04 63.31 29,787,260 +1.20(+1.93%)
Mar 20, 2018 62.97 63.25 61.75 62.11 23,817,494 -0.60(-0.96%)
Mar 19, 2018 63.30 64.15 61.93 62.71 37,412,336 -1.56(-2.42%)
Mar 16, 2018 64.59 65.43 63.81 64.27 30,586,394 -0.85(-1.31%)
Mar 15, 2018 65.88 66.57 64.22 65.12 32,807,080 -0.21(-0.32%)
Mar 14, 2018 67.35 67.89 64.79 65.33 39,810,860 -3.04(-4.45%)
Mar 13, 2018 68.98 69.02 67.25 68.37 29,821,700 -0.73(-1.06%)
Mar 12, 2018 65.72 69.44 65.30 69.10 41,313,680 +3.67(+5.61%)
Mar 09, 2018 64.82 65.70 64.47 65.43 27,533,820 -0.39(-0.59%)
Mar 08, 2018 66.57 66.66 65.25 65.82 17,743,760 -0.64(-0.96%)
Mar 07, 2018 66.50 64.35 66.46 25,025,124 +0.82(+1.25%)
Mar 06, 2018 66.75 67.27 65.41 65.64 21,288,614 -1.03(-1.54%)
Mar 05, 2018 66.48 67.55 65.86 66.67 19,110,290 -0.35(-0.53%)
Mar 02, 2018 65.40 67.04 64.59 67.02 25,464,144 +0.84(+1.27%)
Mar 01, 2018 69.00 69.62 66.01 66.19 34,395,428 -2.43(-3.54%)
Feb 28, 2018 70.51 71.05 68.44 68.61 30,338,630 -1.59(-2.26%)
Feb 27, 2018 71.25 72.00 70.00 70.20 23,950,724 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,454 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,934 +1.18(+1.70%)
Feb 22, 2018 69.23 34,823,440 +2.57(+3.86%)
Feb 21, 2018 67.21 67.94 66.63 66.66 16,046,860 -0.29(-0.44%)
Feb 20, 2018 66.89 68.17 66.30 66.95 20,036,490 -0.14(-0.21%)
Feb 16, 2018 67.10 67.10 67.10 0 +0.28(+0.43%)
Feb 15, 2018 64.90 66.82 64.48 66.81 29,556,954 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,804 -0.27(-0.42%)
Feb 13, 2018 63.00 64.84 62.50 64.73 22,782,190 +1.59(+2.51%)
Feb 12, 2018 63.23 63.62 61.25 63.15 31,128,124 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,604 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,916 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,956 +2.21(+3.30%)
Feb 06, 2018 65.04 67.24 64.70 66.79 25,412,430 -0.78(-1.16%)
Feb 05, 2018 67.59 68.83 66.60 67.58 22,235,810 -1.17(-1.70%)
Feb 02, 2018 69.69 70.39 68.10 68.75 18,524,180 -1.10(-1.57%)
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