Tesla, Inc. (NQ: TSLA )

677.35 USD +30.37 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 679.77 692.81 678.14 679.70 18,891,328 -1.06(-0.16%)
Jun 29, 2021 684.65 687.51 675.89 680.76 17,356,837 -7.96(-1.16%)
Jun 28, 2021 671.64 694.70 670.32 688.72 21,614,630 +16.85(+2.51%)
Jun 25, 2021 689.58 693.81 668.70 671.87 32,496,707 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,941 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,407 +32.86(+5.27%)
Jun 22, 2021 618.25 628.57 615.55 623.71 19,151,102 +2.88(+0.46%)
Jun 21, 2021 624.48 631.39 608.88 620.83 24,788,465 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,593 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.50 616.60 22,687,099 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,853 +5.67(+0.95%)
Jun 15, 2021 616.69 616.79 598.23 599.20 17,721,304 -18.49(-2.99%)
Jun 14, 2021 612.23 625.49 609.18 617.69 20,413,914 +7.80(+1.28%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,205,943 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.50 603.59 26,020,064 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,388 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,666 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,083 -18.78(-3.01%)
Jun 01, 2021 627.80 633.80 620.55 623.90 18,076,468 -1.32(-0.21%)
May 28, 2021 628.50 635.59 622.38 625.22 22,737,565 -5.63(-0.89%)
May 27, 2021 620.24 631.13 616.21 630.85 26,341,740 +11.72(+1.89%)
May 26, 2021 607.56 626.17 601.50 619.13 28,646,765 +14.44(+2.39%)
May 25, 2021 607.31 613.99 595.71 604.69 27,970,232 -1.75(-0.29%)
May 24, 2021 581.60 614.48 573.65 606.44 34,533,972 +25.56(+4.40%)
May 21, 2021 596.11 596.68 580.00 580.88 26,202,318 -5.90(-1.01%)
May 20, 2021 575.00 588.85 571.07 586.78 30,785,975 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,969 -14.42(-2.50%)
May 18, 2021 568.00 596.25 563.38 577.88 36,759,057 +1.05(+0.18%)
May 17, 2021 575.55 589.73 561.20 576.83 32,336,312 -12.91(-2.19%)
May 14, 2021 583.41 592.87 570.46 589.74 33,370,856 +18.05(+3.16%)
May 13, 2021 601.54 606.46 559.65 571.69 44,271,387 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.77 589.89 33,743,892 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.60 617.20 46,466,781 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,481 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,757 -7.40(-1.10%)
May 05, 2021 681.06 685.30 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,813 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,487 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,097 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,794 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,441 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,067 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,362 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,643 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,314 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,350 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,058 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,331 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,546 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,579 +29.30(+4.43%)
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.