MENU

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 210.40 211.63 203.89 206.93 4,438,901 -4.70(-2.22%)
Oct 29, 2015 211.75 213.75 210.64 211.63 1,803,770 -1.33(-0.62%)
Oct 28, 2015 211.31 213.45 208.30 212.96 2,728,234 +2.61(+1.24%)
Oct 27, 2015 214.84 217.10 207.51 210.35 3,517,038 -4.91(-2.28%)
Oct 26, 2015 211.38 215.88 210.00 215.26 3,390,838 +6.17(+2.95%)
Oct 23, 2015 215.00 215.35 207.69 209.09 4,235,462 -2.63(-1.24%)
Oct 22, 2015 211.56 215.75 209.40 211.72 2,821,841 +1.63(+0.78%)
Oct 21, 2015 211.99 214.81 208.80 210.09 4,182,650 -2.94(-1.38%)
Oct 20, 2015 227.72 228.60 202.00 213.03 14,897,718 -15.07(-6.61%)
Oct 19, 2015 226.50 231.15 224.94 228.10 2,507,785 +1.09(+0.48%)
Oct 16, 2015 223.04 230.48 222.87 227.01 4,334,493 +5.70(+2.58%)
Oct 15, 2015 216.43 221.73 213.70 221.31 2,839,970 +4.43(+2.04%)
Oct 14, 2015 220.67 220.95 215.43 216.88 3,103,612 -2.37(-1.08%)
Oct 13, 2015 213.28 222.52 211.13 219.25 5,170,835 +3.67(+1.70%)
Oct 12, 2015 222.99 223.00 215.27 215.58 3,833,447 -5.11(-2.32%)
Oct 09, 2015 220.93 224.37 218.36 220.69 6,158,370 -6.03(-2.66%)
Oct 08, 2015 230.08 230.72 221.31 226.72 6,132,108 -5.24(-2.26%)
Oct 07, 2015 236.63 237.70 229.12 231.96 6,811,273 -9.50(-3.93%)
Oct 06, 2015 240.00 243.03 235.58 241.46 5,235,230 -4.69(-1.91%)
Oct 05, 2015 248.84 249.84 244.13 246.15 3,688,764 -1.42(-0.57%)
Oct 02, 2015 235.60 247.70 234.93 247.57 4,423,982 +7.69(+3.21%)
Oct 01, 2015 247.51 248.50 237.13 239.88 4,570,529 -8.52(-3.43%)
Sep 30, 2015 252.00 252.40 242.42 248.40 4,928,755 +1.75(+0.71%)
Sep 29, 2015 250.46 254.73 245.46 246.65 3,700,812 -1.78(-0.72%)
Sep 28, 2015 257.35 259.79 246.61 248.43 4,899,609 -8.48(-3.30%)
Sep 25, 2015 266.61 266.61 256.15 256.91 3,773,392 -6.21(-2.36%)
Sep 24, 2015 259.53 263.45 256.21 263.12 3,445,086 +2.06(+0.79%)
Sep 23, 2015 261.95 262.08 257.58 261.06 2,600,178 +0.12(+0.05%)
Sep 22, 2015 259.03 262.65 255.87 260.94 3,664,058 -3.26(-1.23%)
Sep 21, 2015 263.98 271.57 255.80 264.20 6,118,471 +3.58(+1.37%)
Sep 18, 2015 257.96 263.82 257.50 260.62 3,763,064 -1.45(-0.55%)
Sep 17, 2015 263.96 265.50 260.69 262.07 3,580,377 -0.18(-0.07%)
Sep 16, 2015 253.04 262.88 252.88 262.25 4,415,002 +8.68(+3.42%)
Sep 15, 2015 252.75 254.60 249.50 253.57 2,932,286 +0.38(+0.15%)
Sep 14, 2015 251.10 254.25 249.67 253.19 2,890,096 +2.95(+1.18%)
Sep 11, 2015 247.64 250.24 244.73 250.24 2,350,844 +1.76(+0.71%)
Sep 10, 2015 247.23 250.72 245.33 248.48 2,708,984 -0.43(-0.17%)
Sep 09, 2015 252.05 254.25 248.30 248.91 3,390,105 +0.74(+0.30%)
Sep 08, 2015 245.05 249.16 244.05 248.17 3,135,606 +6.24(+2.58%)
Sep 04, 2015 240.89 241.93 241.93 241.93 3,689,200 -3.64(-1.48%)
Sep 03, 2015 252.06 252.08 245.00 245.57 4,193,044 -2.12(-0.86%)
Sep 02, 2015 245.30 247.88 239.78 247.69 4,625,396 +9.06(+3.80%)
Sep 01, 2015 240.34 246.00 236.97 238.63 5,452,025 -10.43(-4.19%)
Aug 31, 2015 245.62 254.95 245.51 249.06 4,697,821 +0.58(+0.23%)
Aug 28, 2015 241.86 251.45 241.57 248.48 5,513,673 +5.49(+2.26%)
Aug 27, 2015 231.00 244.75 230.81 242.99 7,655,501 +18.15(+8.07%)
Aug 26, 2015 227.93 228.00 215.51 224.84 4,957,781 +4.81(+2.19%)
Aug 25, 2015 230.52 230.90 219.12 220.03 4,323,676 +1.16(+0.53%)
Aug 24, 2015 202.79 231.40 195.00 218.87 9,578,795 -11.90(-5.16%)
Aug 21, 2015 236.00 243.80 230.51 230.77 6,590,234 -11.41(-4.71%)
Aug 20, 2015 252.06 254.56 241.90 242.18 4,904,665 -13.07(-5.12%)
Aug 19, 2015 260.33 260.65 255.02 255.25 3,603,738 -5.47(-2.10%)
Aug 18, 2015 255.38 260.95 253.56 260.72 4,191,486 +5.73(+2.25%)
Aug 17, 2015 255.56 256.59 250.51 254.99 7,173,448 +11.84(+4.87%)
Aug 14, 2015 247.24 247.93 241.77 243.15 4,364,810 +0.64(+0.26%)
Aug 13, 2015 239.86 246.40 239.12 242.51 4,688,282 +4.34(+1.82%)
Aug 12, 2015 235.00 239.77 232.74 238.17 3,738,044 +0.80(+0.34%)
Aug 11, 2015 237.15 239.30 234.44 237.37 4,261,814 -3.77(-1.56%)
Aug 10, 2015 238.15 242.94 236.05 241.14 4,184,720 -1.37(-0.56%)
Aug 07, 2015 243.58 243.73 238.39 242.51 5,073,390 -3.62(-1.47%)
Aug 06, 2015 249.54 255.00 236.12 246.13 14,619,989 -24.00(-8.88%)
Aug 05, 2015 263.58 271.00 260.40 270.13 6,193,548 +3.85(+1.45%)
Aug 04, 2015 260.01 266.69 258.34 266.28 2,350,575 +6.29(+2.42%)
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