Tesla, Inc. (NQ: TSLA )

577.87 USD +1.04 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 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 -0.04(-0.06%)
Apr 27, 2018 57.07 58.89 56.77 58.82 21,823,130 +1.72(+3.01%)
Apr 26, 2018 55.75 57.16 55.30 57.10 21,772,645 +0.96(+1.71%)
Apr 25, 2018 56.70 57.03 55.45 56.14 20,046,395 -0.55(-0.98%)
Apr 24, 2018 57.00 57.42 55.69 56.69 28,413,945 +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 30,448,195 +1.35(+2.29%)
Apr 18, 2018 58.22 60.05 57.63 58.67 32,762,085 +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 36,636,115 +1.25(+2.13%)
Apr 12, 2018 60.46 60.79 58.74 58.82 38,028,590 -1.37(-2.28%)
Apr 11, 2018 60.15 61.80 59.93 60.19 37,386,195 -0.75(-1.24%)
Apr 10, 2018 59.79 61.42 58.74 60.94 55,115,175 +3.01(+5.19%)
Apr 09, 2018 60.07 61.90 57.84 57.93 51,235,315 -1.93(-3.22%)
Apr 06, 2018 60.20 61.86 59.10 59.86 67,601,430 -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 99,446,620 +3.88(+7.26%)
Apr 03, 2018 53.96 54.67 50.90 53.51 94,194,285 +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 51.56 104,972,365 -4.28(-7.67%)
Mar 27, 2018 60.80 60.85 55.44 55.84 69,293,755 -5.00(-8.22%)
Mar 26, 2018 61.47 61.52 58.27 60.84 41,863,990 +0.53(+0.88%)
Mar 23, 2018 62.25 62.32 60.09 60.31 33,274,495 -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 23,817,495 -0.60(-0.96%)
Mar 19, 2018 63.30 64.15 61.93 62.71 37,412,335 -1.56(-2.42%)
Mar 16, 2018 64.59 65.43 63.81 64.27 30,586,395 -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 25,025,125 +0.82(+1.25%)
Mar 06, 2018 66.75 67.27 65.41 65.64 21,288,615 -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 25,464,145 +0.84(+1.27%)
Mar 01, 2018 69.00 69.62 66.01 66.19 34,395,430 -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 23,950,725 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,455 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,935 +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 29,556,955 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,805 -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 31,128,125 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,605 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,915 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,955 +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.