Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
201.29
+4.48 (+2.28%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
1006
1088
1004
1080
16,894,366
+70.46(+6.98%)
Jun 29, 2020
969.01
1010
948.52
1009
9,015,262
+49.61(+5.17%)
Jun 26, 2020
994.78
995.00
954.87
959.74
8,854,900
-26.24(-2.66%)
Jun 25, 2020
954.27
985.98
937.15
985.98
9,240,030
+25.13(+2.62%)
Jun 24, 2020
994.11
1001
953.14
960.85
10,937,006
-40.93(-4.09%)
Jun 23, 2020
998.88
1012
994.01
1002
6,346,961
+7.46(+0.75%)
Jun 22, 2020
999.95
1009
990.02
994.32
6,339,382
-6.58(-0.66%)
Jun 19, 2020
1013
1016
991.34
1001
8,679,700
-3.06(-0.30%)
Jun 18, 2020
1003
1019
994.47
1004
9,713,012
+12.17(+1.23%)
Jun 17, 2020
987.71
1005
982.57
991.79
9,875,538
+9.66(+0.98%)
Jun 16, 2020
1012
1013
962.39
982.13
14,036,683
-8.77(-0.89%)
Jun 15, 2020
917.79
998.84
908.50
990.90
15,675,815
+55.62(+5.95%)
Jun 12, 2020
980.00
987.98
912.60
935.28
16,763,300
-37.56(-3.86%)
Jun 11, 2020
990.20
1019
972.00
972.84
15,884,495
-52.21(-5.09%)
Jun 10, 2020
991.88
1027
982.50
1025
18,498,542
+84.38(+8.97%)
Jun 09, 2020
940.01
954.44
923.93
940.67
11,372,701
-9.25(-0.97%)
Jun 08, 2020
919.00
950.00
909.16
949.92
14,142,877
+64.26(+7.26%)
Jun 05, 2020
877.84
886.52
866.20
885.66
7,811,900
+21.28(+2.46%)
Jun 04, 2020
889.88
895.75
858.44
864.38
8,881,193
-18.58(-2.10%)
Jun 03, 2020
888.12
897.94
880.10
882.96
7,933,685
+1.40(+0.16%)
Jun 02, 2020
894.70
908.66
871.00
881.56
13,554,805
-16.54(-1.84%)
Jun 01, 2020
861.00
899.00
854.10
898.10
15,017,919
+63.10(+7.56%)
May 29, 2020
808.75
835.00
804.21
835.00
11,812,400
+29.19(+3.62%)
May 28, 2020
813.51
824.75
801.69
805.81
7,261,488
-14.42(-1.76%)
May 27, 2020
820.86
827.71
785.00
820.23
11,539,426
+1.36(+0.17%)
May 26, 2020
834.50
834.60
815.71
818.87
8,080,685
+1.99(+0.24%)
May 22, 2020
822.17
831.78
812.00
816.88
9,987,400
-7.58(-0.92%)
May 21, 2020
816.00
832.50
796.00
824.46
12,243,989
+8.90(+1.09%)
May 20, 2020
820.50
826.00
811.80
815.56
7,301,844
+7.55(+0.93%)
May 19, 2020
815.17
822.07
806.08
808.01
9,626,901
-5.62(-0.69%)
May 18, 2020
827.78
834.72
803.88
813.63
11,681,512
+14.46(+1.81%)
May 15, 2020
790.35
805.05
786.55
799.17
10,518,400
-4.16(-0.52%)
May 14, 2020
780.00
803.36
764.00
803.33
13,655,850
+12.37(+1.56%)
May 13, 2020
820.83
826.00
763.30
790.96
19,039,384
-18.45(-2.28%)
May 12, 2020
827.00
843.29
808.00
809.41
15,876,261
-1.88(-0.23%)
May 11, 2020
790.51
824.00
785.00
811.29
16,494,605
-8.13(-0.99%)
May 08, 2020
793.77
824.00
787.01
819.42
16,130,000
+39.38(+5.05%)
May 07, 2020
777.21
796.40
772.35
780.04
11,512,725
-2.54(-0.32%)
May 06, 2020
776.50
789.80
761.11
782.58
11,109,822
+14.37(+1.87%)
May 05, 2020
789.79
798.92
762.18
768.21
16,980,998
+7.02(+0.92%)
May 04, 2020
701.00
762.00
698.00
761.19
19,210,876
+59.87(+8.54%)
May 01, 2020
755.00
772.77
683.04
701.32
32,531,800
-80.56(-10.30%)
Apr 30, 2020
855.19
869.82
763.50
781.88
28,436,464
-18.63(-2.33%)
Apr 29, 2020
790.17
803.20
783.16
800.51
16,110,041
+31.39(+4.08%)
Apr 28, 2020
795.64
805.00
756.69
769.12
15,208,957
-29.63(-3.71%)
Apr 27, 2020
737.61
799.49
735.00
798.75
20,645,552
+73.60(+10.15%)
Apr 24, 2020
710.81
730.73
698.18
725.15
13,237,600
+19.52(+2.77%)
Apr 23, 2020
727.60
734.00
703.13
705.63
13,201,527
-26.48(-3.62%)
Apr 22, 2020
703.98
734.00
688.71
732.11
14,191,628
+45.39(+6.61%)
Apr 21, 2020
730.12
753.33
673.79
686.72
20,182,884
-59.64(-7.99%)
Apr 20, 2020
732.70
765.57
712.21
746.36
14,724,067
-7.53(-1.00%)
Apr 17, 2020
772.28
774.95
747.66
753.89
13,128,200
+8.68(+1.16%)
Apr 16, 2020
716.94
759.45
706.72
745.21
20,557,546
+26.95(+3.75%)
Apr 15, 2020
742.00
753.13
710.00
718.26
23,532,092
+8.37(+1.18%)
Apr 14, 2020
698.97
741.88
692.43
709.89
30,348,704
+58.94(+9.05%)
Apr 13, 2020
590.16
652.00
580.53
650.95
22,405,152
+77.95(+13.60%)
Apr 09, 2020
562.09
575.18
557.11
573.00
13,650,000
+24.16(+4.40%)
Apr 08, 2020
554.20
557.21
533.33
548.84
12,625,316
+3.39(+0.62%)
Apr 07, 2020
545.00
565.00
532.34
545.45
17,888,376
+31.30(+6.09%)
Apr 06, 2020
511.20
521.00
497.96
514.15
14,854,661
+34.14(+7.11%)
Apr 03, 2020
509.50
515.49
468.39
480.01
22,562,000
+25.54(+5.62%)
Apr 02, 2020
481.03
494.26
446.40
454.47
19,728,684
-27.09(-5.63%)
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
Your e-mail:
Friends e-mail:
Submit