Tesla, Inc. (NQ: TSLA )

623.31 USD +6.71 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.45 59.66 57.81 59.63 25,373,055 +1.59(+2.75%)
Jul 30, 2018 59.18 59.22 57.23 58.03 34,055,590 -1.40(-2.36%)
Jul 27, 2018 61.45 61.54 59.07 59.44 28,516,500 -1.89(-3.09%)
Jul 26, 2018 60.97 62.14 60.73 61.33 23,143,700 -0.42(-0.68%)
Jul 25, 2018 59.35 61.92 58.90 61.75 35,426,360 +2.26(+3.80%)
Jul 24, 2018 60.88 61.54 58.51 59.49 47,943,170 -1.15(-1.90%)
Jul 23, 2018 60.37 61.10 58.60 60.64 54,936,370 -2.08(-3.31%)
Jul 20, 2018 64.25 64.65 62.34 62.72 25,832,735 -1.33(-2.08%)
Jul 19, 2018 63.27 64.70 62.80 64.05 29,554,030 -0.72(-1.12%)
Jul 18, 2018 65.00 65.10 63.25 64.77 28,113,845 +0.23(+0.36%)
Jul 17, 2018 61.76 64.95 61.70 64.54 34,964,500 +2.52(+4.06%)
Jul 16, 2018 62.34 63.03 61.25 62.02 39,068,105 -1.75(-2.75%)
Jul 13, 2018 63.92 63.77 29,378,850 +0.43(+0.68%)
Jul 12, 2018 64.65 62.55 63.34 28,584,415 -0.45(-0.71%)
Jul 11, 2018 63.16 64.39 63.01 63.79 24,415,335 -0.70(-1.09%)
Jul 10, 2018 64.91 65.54 63.84 64.49 47,262,765 +0.79(+1.24%)
Jul 09, 2018 62.40 63.70 61.62 63.70 37,958,295 +1.92(+3.11%)
Jul 06, 2018 60.99 62.41 60.40 61.78 44,327,255 -0.05(-0.08%)
Jul 05, 2018 62.75 62.88 59.24 61.83 87,366,455 -0.34(-0.55%)
Jul 03, 2018 62.17 62.17 62.17 0 -4.84(-7.23%)
Jul 02, 2018 72.01 72.96 65.97 67.01 93,767,105 -1.58(-2.30%)
Jun 29, 2018 70.67 70.67 68.48 68.59 32,461,980 -1.40(-1.99%)
Jun 28, 2018 69.73 71.40 69.22 69.99 41,966,095 +1.09(+1.58%)
Jun 27, 2018 69.00 70.16 67.90 68.90 41,656,660 +0.50(+0.73%)
Jun 26, 2018 67.21 68.71 65.16 68.40 37,232,105 +1.80(+2.70%)
Jun 25, 2018 66.02 67.69 65.50 66.60 34,647,095 -0.12(-0.19%)
Jun 22, 2018 70.31 70.45 66.40 66.73 51,330,295 -2.78(-3.99%)
Jun 21, 2018 72.40 73.24 69.27 69.50 39,810,270 -2.94(-4.06%)
Jun 20, 2018 71.61 72.88 70.40 72.44 41,885,650 +1.93(+2.74%)
Jun 19, 2018 73.03 74.00 69.25 70.51 63,744,615 -3.66(-4.93%)
Jun 18, 2018 71.08 74.75 70.90 74.17 60,277,060 +2.53(+3.53%)
Jun 15, 2018 71.54 71.54 71.63 54,241,270 +0.09(+0.13%)
Jun 14, 2018 69.53 71.75 69.32 71.54 54,881,265 +2.59(+3.75%)
Jun 13, 2018 69.34 69.44 67.96 68.96 47,289,405 +0.40(+0.59%)
Jun 12, 2018 68.94 70.99 67.60 68.55 111,701,445 +2.13(+3.21%)
Jun 11, 2018 64.50 66.93 64.50 66.42 65,877,500 +2.89(+4.55%)
Jun 08, 2018 63.80 64.90 63.43 63.53 41,026,010 +0.31(+0.50%)
Jun 07, 2018 63.23 66.00 62.72 63.22 71,703,330 -0.68(-1.07%)
Jun 06, 2018 64.43 63.90 93,784,290 +5.67(+9.74%)
Jun 05, 2018 59.54 59.56 57.35 58.23 29,912,810 -1.12(-1.89%)
Jun 04, 2018 58.87 59.80 58.71 59.35 23,984,540 +0.98(+1.69%)
Jun 01, 2018 57.17 58.39 56.77 58.36 27,121,930 +1.42(+2.49%)
May 31, 2018 57.44 58.07 56.59 56.95 29,586,125 -1.40(-2.40%)
May 30, 2018 56.66 59.00 56.32 58.34 37,424,105 +1.59(+2.81%)
May 29, 2018 55.70 57.30 55.23 56.75 28,323,620 +0.98(+1.76%)
May 25, 2018 55.77 55.77 55.77 0 +0.20(+0.36%)
May 24, 2018 55.68 56.22 54.98 55.57 20,871,165 -0.24(-0.44%)
May 23, 2018 55.55 55.98 54.80 55.81 29,914,800 +0.81(+1.48%)
May 22, 2018 57.55 57.60 54.68 55.00 44,709,975 -1.90(-3.33%)
May 21, 2018 56.27 58.30 56.26 56.90 45,895,030 +1.53(+2.77%)
May 18, 2018 56.93 56.93 54.80 55.36 36,259,435 -1.54(-2.71%)
May 17, 2018 57.18 57.84 56.79 56.91 22,098,075 -0.39(-0.68%)
May 16, 2018 56.77 57.76 56.31 57.30 28,362,095 +0.46(+0.81%)
May 15, 2018 57.00 57.39 56.10 56.84 47,588,260 -1.56(-2.67%)
May 14, 2018 60.66 60.99 58.32 58.39 36,393,720 -1.82(-3.02%)
May 11, 2018 61.54 61.78 59.82 60.21 23,398,245 -0.79(-1.30%)
May 10, 2018 61.50 62.60 60.82 61.00 28,227,105 -0.37(-0.60%)
May 09, 2018 60.08 61.40 60.01 61.37 28,628,015 +0.98(+1.62%)
May 08, 2018 60.16 61.55 59.80 60.39 29,642,980 -0.16(-0.26%)
May 07, 2018 59.50 61.19 59.03 60.55 43,403,660 +1.74(+2.95%)
May 04, 2018 56.60 59.37 55.90 58.82 42,846,770 +1.93(+3.39%)
May 03, 2018 55.76 57.61 55.05 56.89 86,731,450 -3.34(-5.55%)
May 02, 2018 59.71 61.37 59.56 60.23 44,541,975 +0.25(+0.41%)
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.