MENU

Tesla, Inc. (NQ: TSLA )

673.42 -12.05 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.41 48.84 47.40 47.74 47,301,528 -0.56(-1.15%)
Apr 29, 2019 47.17 48.80 46.43 48.29 83,549,136 +1.27(+2.69%)
Apr 26, 2019 49.30 49.34 46.23 47.03 111,803,496 -2.50(-5.04%)
Apr 25, 2019 51.00 51.80 49.21 49.53 109,212,880 -2.21(-4.26%)
Apr 24, 2019 52.77 53.06 51.60 51.73 53,384,188 -1.05(-1.99%)
Apr 23, 2019 52.03 53.12 51.15 52.78 54,697,268 +0.23(+0.44%)
Apr 22, 2019 53.80 53.94 52.50 52.55 60,680,456 -2.10(-3.85%)
Apr 18, 2019 54.25 54.97 53.95 54.65 29,381,500 +0.41(+0.75%)
Apr 17, 2019 54.95 54.96 53.71 54.25 25,619,250 -0.43(-0.78%)
Apr 16, 2019 53.15 55.00 52.94 54.67 36,356,828 +1.40(+2.62%)
Apr 15, 2019 53.73 53.78 51.73 53.28 50,179,956 -0.26(-0.49%)
Apr 12, 2019 54.04 54.39 53.37 53.54 33,729,500 -0.14(-0.27%)
Apr 11, 2019 53.66 54.10 53.12 53.68 49,138,088 -1.53(-2.77%)
Apr 10, 2019 55.35 55.68 54.58 55.21 35,284,236 +0.75(+1.38%)
Apr 09, 2019 54.33 55.00 53.92 54.46 29,507,294 -0.18(-0.33%)
Apr 08, 2019 55.54 56.23 54.09 54.64 52,011,808 -0.35(-0.64%)
Apr 05, 2019 53.97 55.22 53.22 54.99 65,191,000 +1.44(+2.68%)
Apr 04, 2019 52.38 54.24 52.12 53.56 118,562,888 -4.81(-8.23%)
Apr 03, 2019 57.46 59.23 57.43 58.36 39,634,216 +1.19(+2.07%)
Apr 02, 2019 57.66 57.89 56.78 57.18 27,314,030 -0.66(-1.14%)
Apr 01, 2019 56.52 57.84 56.26 57.84 40,545,600 +1.86(+3.33%)
Mar 29, 2019 55.74 56.03 54.90 55.97 29,956,500 +0.25(+0.45%)
Mar 28, 2019 55.43 56.07 55.02 55.72 33,850,836 +0.76(+1.38%)
Mar 27, 2019 53.75 55.07 53.64 54.97 43,838,896 +1.41(+2.64%)
Mar 26, 2019 52.89 54.05 52.89 53.55 36,727,976 +1.47(+2.82%)
Mar 25, 2019 51.94 52.64 50.89 52.08 51,065,008 -0.82(-1.55%)
Mar 22, 2019 54.52 54.56 52.80 52.91 43,728,000 -1.90(-3.46%)
Mar 21, 2019 54.52 55.29 53.69 54.80 29,718,500 +0.08(+0.15%)
Mar 20, 2019 53.94 54.99 53.26 54.72 34,510,096 +1.23(+2.29%)
Mar 19, 2019 53.50 54.66 52.69 53.49 58,974,136 -0.35(-0.64%)
Mar 18, 2019 55.20 55.61 53.46 53.84 51,335,864 -1.25(-2.26%)
Mar 15, 2019 56.70 56.74 54.88 55.09 73,927,496 -2.91(-5.01%)
Mar 14, 2019 58.49 59.08 57.66 57.99 35,446,336 +0.20(+0.35%)
Mar 13, 2019 56.78 58.40 56.54 57.79 34,204,228 +1.12(+1.98%)
Mar 12, 2019 57.30 57.61 56.21 56.67 37,463,160 -1.51(-2.60%)
Mar 11, 2019 56.70 58.26 56.10 58.18 36,931,600 +1.36(+2.39%)
Mar 08, 2019 55.38 57.12 55.18 56.83 44,098,000 +1.51(+2.73%)
Mar 07, 2019 55.77 56.94 54.85 55.32 47,103,320 +0.07(+0.13%)
Mar 06, 2019 55.30 56.30 54.88 55.25 51,619,276 -0.06(-0.11%)
Mar 05, 2019 56.40 56.80 54.02 55.31 93,733,288 -1.76(-3.09%)
Mar 04, 2019 59.62 59.80 56.56 57.07 85,388,120 -1.89(-3.20%)
Mar 01, 2019 61.39 61.43 58.38 58.96 114,556,496 -5.02(-7.84%)
Feb 28, 2019 63.78 64.00 62.16 63.98 51,428,264 +1.03(+1.63%)
Feb 27, 2019 60.36 63.26 60.11 62.95 55,847,548 +3.38(+5.67%)
Feb 26, 2019 58.44 60.40 57.75 59.57 42,879,180 -0.18(-0.30%)
Feb 25, 2019 59.58 60.58 59.40 59.75 31,350,414 +0.81(+1.38%)
Feb 22, 2019 58.90 59.30 58.42 58.94 28,702,500 +0.70(+1.19%)
Feb 21, 2019 60.36 60.65 58.10 58.25 44,496,264 -2.27(-3.74%)
Feb 20, 2019 60.88 61.26 59.80 60.51 35,684,524 -0.62(-1.01%)
Feb 19, 2019 61.31 62.31 61.09 61.13 20,777,380 -0.45(-0.73%)
Feb 15, 2019 60.90 61.60 60.78 61.58 19,524,500 +0.82(+1.35%)
Feb 14, 2019 60.68 61.35 60.20 60.75 25,964,250 -0.88(-1.43%)
Feb 13, 2019 62.47 62.55 61.11 61.63 25,679,944 -0.73(-1.17%)
Feb 12, 2019 63.24 63.64 61.92 62.36 27,493,450 -0.21(-0.33%)
Feb 11, 2019 62.32 63.72 62.10 62.57 35,604,560 +1.41(+2.30%)
Feb 08, 2019 61.37 61.49 59.70 61.16 29,221,000 -0.34(-0.56%)
Feb 07, 2019 62.66 62.94 60.60 61.50 32,580,404 -1.94(-3.06%)
Feb 06, 2019 63.92 64.85 63.12 63.44 25,172,100 -0.83(-1.29%)
Feb 05, 2019 62.50 64.49 62.45 64.27 33,688,940 +1.69(+2.70%)
Feb 04, 2019 62.60 63.06 60.38 62.58 36,739,388 +0.14(+0.22%)
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