Tesla, Inc. (NQ: TSLA )

623.71 USD +2.88 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 161.75 167.00 160.84 167.00 59,062,000 +5.84(+3.62%)
May 28, 2020 162.70 164.95 160.34 161.16 36,307,440 -2.88(-1.76%)
May 27, 2020 164.17 165.54 157.00 164.05 57,697,130 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,425 +0.40(+0.24%)
May 22, 2020 164.43 166.36 162.40 163.38 49,937,000 -1.52(-0.92%)
May 21, 2020 163.20 166.50 159.20 164.89 61,219,945 +1.78(+1.09%)
May 20, 2020 164.10 165.20 162.36 163.11 36,509,220 +1.51(+0.93%)
May 19, 2020 163.03 164.41 161.22 161.60 48,134,505 -1.12(-0.69%)
May 18, 2020 165.56 166.94 160.78 162.73 58,407,560 +2.89(+1.81%)
May 15, 2020 158.07 161.01 157.31 159.83 52,592,000 -0.83(-0.52%)
May 14, 2020 156.00 160.67 152.80 160.67 68,279,250 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,925 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,305 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,025 -1.63(-0.99%)
May 08, 2020 158.75 164.80 157.40 163.88 80,650,000 +7.88(+5.05%)
May 07, 2020 155.44 159.28 154.47 156.01 57,563,625 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,110 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,990 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,380 +11.97(+8.54%)
May 01, 2020 151.00 154.55 136.61 140.26 162,659,000 -16.11(-10.30%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,205 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,785 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,765 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,635 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,140 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,420 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,335 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,730 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,465 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,525 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,755 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,875 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,305 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,425 -5.42(-5.63%)
Apr 01, 2020 100.80 102.79 95.02 96.31 66,659,525 -8.49(-8.10%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,610 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,665 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,060 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,810 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,530 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,500 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,745 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,935 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,175 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,900 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,830 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,670 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,805 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,235 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,420 +0.38(+0.25%)
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.