Tesla, Inc. (NQ: TSLA )

672.37 USD +8.83 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.60 49.34 47.33 48.32 45,879,895 -0.13(-0.27%)
Jul 30, 2019 46.58 48.67 46.44 48.45 40,538,250 +1.30(+2.75%)
Jul 29, 2019 45.42 47.19 45.21 47.15 46,337,350 +1.55(+3.39%)
Jul 26, 2019 45.38 46.05 44.45 45.61 50,138,000 -0.16(-0.34%)
Jul 25, 2019 46.90 46.90 45.11 45.76 112,049,545 -7.21(-13.61%)
Jul 24, 2019 51.83 53.21 51.63 52.98 54,631,840 +0.94(+1.81%)
Jul 23, 2019 51.34 52.10 50.90 52.03 25,081,795 +0.90(+1.76%)
Jul 22, 2019 51.75 52.43 50.84 51.14 34,221,815 -0.50(-0.97%)
Jul 19, 2019 51.14 51.99 50.92 51.64 35,242,000 +0.93(+1.83%)
Jul 18, 2019 51.01 51.15 50.38 50.71 23,809,775 -0.26(-0.52%)
Jul 17, 2019 51.13 51.66 50.67 50.97 48,798,845 +0.50(+0.98%)
Jul 16, 2019 49.86 50.71 49.59 50.48 40,714,855 -0.22(-0.44%)
Jul 15, 2019 49.60 50.88 48.97 50.70 54,925,420 +1.68(+3.44%)
Jul 12, 2019 47.95 49.08 47.94 49.02 46,002,500 +1.30(+2.72%)
Jul 11, 2019 47.63 48.30 47.16 47.72 37,520,580 -0.06(-0.13%)
Jul 10, 2019 46.83 47.79 46.63 47.78 45,700,265 +1.77(+3.85%)
Jul 09, 2019 45.79 46.20 45.46 46.01 30,928,125 -0.06(-0.12%)
Jul 08, 2019 46.25 46.45 45.73 46.07 29,390,335 -0.55(-1.18%)
Jul 05, 2019 46.91 47.09 46.16 46.62 35,328,500 -0.36(-0.77%)
Jul 03, 2019 47.88 48.31 46.90 46.98 71,005,500 +2.07(+4.61%)
Jul 02, 2019 45.78 45.83 44.44 44.91 45,984,375 -0.62(-1.35%)
Jul 01, 2019 46.04 46.62 45.26 45.53 41,149,435 +0.83(+1.87%)
Jun 28, 2019 44.20 45.03 44.16 44.69 34,256,500 +0.12(+0.28%)
Jun 27, 2019 43.89 44.58 43.47 44.57 31,669,645 +0.71(+1.63%)
Jun 26, 2019 44.06 45.45 43.62 43.85 42,521,560 -0.10(-0.22%)
Jun 25, 2019 44.88 45.07 43.90 43.95 30,887,360 -0.79(-1.76%)
Jun 24, 2019 44.65 45.17 44.20 44.74 28,742,620 +0.37(+0.82%)
Jun 21, 2019 43.24 44.44 43.10 44.37 41,010,000 +0.45(+1.02%)
Jun 20, 2019 44.60 45.38 43.27 43.92 59,292,985 -1.36(-3.01%)
Jun 19, 2019 45.02 45.55 44.21 45.29 32,845,965 +0.34(+0.75%)
Jun 18, 2019 45.74 46.95 44.51 44.95 63,537,460 -0.06(-0.13%)
Jun 17, 2019 43.10 45.40 42.85 45.01 61,557,850 +2.02(+4.70%)
Jun 14, 2019 42.25 43.33 42.08 42.98 37,167,000 +0.45(+1.07%)
Jun 13, 2019 42.08 42.98 41.50 42.53 40,797,975 +0.68(+1.62%)
Jun 12, 2019 44.59 44.68 41.80 41.85 75,958,525 -1.57(-3.61%)
Jun 11, 2019 43.83 44.18 42.70 43.42 57,941,900 +0.84(+1.98%)
Jun 10, 2019 42.05 43.39 41.80 42.58 52,859,620 +1.68(+4.10%)
Jun 07, 2019 41.00 42.17 40.70 40.90 80,017,500 -0.29(-0.70%)
Jun 06, 2019 40.89 42.20 40.36 41.19 101,181,735 +1.87(+4.76%)
Jun 05, 2019 39.74 40.26 38.37 39.32 67,517,750 +0.60(+1.54%)
Jun 04, 2019 36.22 38.80 35.92 38.72 69,008,055 +2.93(+8.17%)
Jun 03, 2019 37.10 37.34 35.40 35.79 65,280,430 -1.24(-3.34%)
May 31, 2019 37.02 37.98 36.82 37.03 52,033,505 -0.65(-1.72%)
May 30, 2019 37.75 38.45 37.40 37.68 39,544,630 -0.29(-0.77%)
May 29, 2019 37.42 38.48 37.01 37.97 59,801,985 +0.23(+0.61%)
May 28, 2019 38.24 39.00 37.57 37.74 51,524,475 -0.39(-1.01%)
May 24, 2019 39.97 40.00 37.75 38.13 70,682,500 -0.97(-2.49%)
May 23, 2019 37.40 39.89 37.24 39.10 132,693,460 +0.55(+1.43%)
May 22, 2019 39.82 40.79 38.36 38.55 93,316,250 -2.47(-6.02%)
May 21, 2019 39.90 41.48 39.21 41.02 89,938,490 -0.06(-0.14%)
May 20, 2019 40.56 41.20 39.05 41.07 102,575,570 -1.13(-2.69%)
May 17, 2019 44.39 44.45 41.78 42.21 88,933,000 -3.46(-7.58%)
May 16, 2019 45.90 46.20 45.30 45.67 37,349,120 -0.72(-1.56%)
May 15, 2019 45.86 46.49 45.05 46.39 36,461,875 -0.07(-0.15%)
May 14, 2019 45.86 46.90 45.60 46.46 36,237,275 +1.06(+2.33%)
May 13, 2019 46.40 46.49 44.90 45.40 54,148,840 -2.50(-5.22%)
May 10, 2019 47.95 48.40 47.20 47.90 35,041,500 -0.49(-1.02%)
May 09, 2019 48.40 48.74 47.39 48.40 33,544,365 -0.57(-1.17%)
May 08, 2019 49.39 50.12 48.84 48.97 30,842,555 -0.44(-0.90%)
May 07, 2019 51.36 51.44 49.02 49.41 50,624,165 -1.11(-2.19%)
May 06, 2019 50.00 51.67 49.70 50.52 54,144,990 -0.49(-0.95%)
May 03, 2019 48.77 51.32 48.70 51.01 118,533,500 +2.05(+4.18%)
May 02, 2019 48.95 49.43 47.54 48.96 90,712,760 +2.16(+4.61%)
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.