Tesla, Inc. (NQ: TSLA )

609.89 USD -0.23 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,183,912 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.52 603.59 26,020,139 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,388 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,666 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,083 -18.78(-3.01%)
Jun 01, 2021 627.80 633.80 620.55 623.90 18,076,468 -1.32(-0.21%)
May 28, 2021 628.50 635.59 622.38 625.22 22,737,565 -5.72(-0.91%)
May 27, 2021 620.24 631.13 616.21 630.94 26,341,737 +11.81(+1.91%)
May 26, 2021 607.56 626.17 601.50 619.13 28,646,765 +14.44(+2.39%)
May 25, 2021 607.31 613.99 595.71 604.69 27,945,499 -1.75(-0.29%)
May 24, 2021 581.60 614.48 573.65 606.44 34,533,972 +25.56(+4.40%)
May 21, 2021 596.11 596.68 580.00 580.88 26,202,318 -5.90(-1.01%)
May 20, 2021 575.00 588.85 571.07 586.78 30,785,975 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,969 -14.41(-2.49%)
May 18, 2021 568.00 596.25 563.38 577.87 36,759,057 +1.04(+0.18%)
May 17, 2021 575.55 589.73 561.20 576.83 32,336,313 -12.89(-2.19%)
May 14, 2021 583.41 592.87 570.46 589.72 33,370,856 +18.03(+3.15%)
May 13, 2021 601.54 606.46 559.88 571.69 44,271,386 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.77 589.89 33,743,905 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.73 617.20 46,466,781 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,481 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,757 -7.40(-1.10%)
May 05, 2021 681.06 685.30 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,813 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,487 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,097 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,799 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,441 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,067 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,362 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,643 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,314 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,350 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,058 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,331 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,545 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,579 +29.30(+4.43%)
Apr 01, 2021 688.37 692.42 659.42 661.75 35,298,300 -6.18(-0.93%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,883 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,991 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,249 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,068 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,463 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,667 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,885 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,583 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,979 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,651 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,310 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,394 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,646 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,766 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,695 -31.99(-4.45%)
Mar 01, 2021 690.11 872.00 685.05 718.43 27,007,466 +42.93(+6.36%)
Feb 26, 2021 700.00 706.70 659.51 675.50 41,089,100 -6.72(-0.99%)
Feb 25, 2021 726.15 737.21 670.58 682.22 38,614,793 -59.80(-8.06%)
Feb 24, 2021 711.85 745.00 694.17 742.02 36,676,512 +43.18(+6.18%)
Feb 23, 2021 662.13 713.61 619.00 698.84 66,388,555 -15.66(-2.19%)
Feb 22, 2021 762.64 768.50 710.20 714.50 37,003,281 -66.80(-8.55%)
Feb 19, 2021 795.00 796.79 777.37 781.30 18,958,200 -6.08(-0.77%)
Feb 18, 2021 780.90 794.69 776.27 787.38 17,898,218 -10.77(-1.35%)
Feb 17, 2021 779.09 799.84 762.01 798.15 26,008,607 +1.93(+0.24%)
Feb 16, 2021 818.00 821.00 792.44 796.22 19,688,382 -19.90(-2.44%)
Feb 12, 2021 801.26 817.33 785.33 816.12 23,768,300 +4.46(+0.55%)
Feb 11, 2021 812.44 829.88 801.72 811.66 21,580,868 +6.84(+0.85%)
Feb 10, 2021 843.64 844.82 800.02 804.82 36,087,886 -44.64(-5.26%)
Feb 09, 2021 855.12 859.80 841.75 849.46 15,077,151 -13.96(-1.62%)
Feb 08, 2021 869.67 877.77 854.75 863.42 20,078,880 +11.19(+1.31%)
Feb 05, 2021 845.00 864.77 838.97 852.23 18,566,600 +2.24(+0.26%)
Feb 04, 2021 855.00 856.50 833.42 849.99 15,763,784 -4.70(-0.55%)
Feb 03, 2021 877.02 878.08 853.06 854.69 18,246,346 -18.10(-2.07%)
Feb 02, 2021 844.68 880.50 842.20 872.79 24,249,989 +32.98(+3.93%)
Feb 01, 2021 814.29 842.00 795.56 839.81 25,331,635 +46.28(+5.83%)
Jan 29, 2021 830.00 842.41 780.10 793.53 34,990,700 -41.90(-5.02%)
Jan 28, 2021 820.00 848.00 801.00 835.43 26,286,170 -28.73(-3.32%)
Jan 27, 2021 870.35 891.50 858.66 864.16 26,757,571 -18.93(-2.14%)
Jan 26, 2021 891.38 895.90 871.60 883.09 23,021,638 +2.29(+0.26%)
Jan 25, 2021 855.00 900.40 838.82 880.80 41,037,844 +34.16(+4.03%)
Jan 22, 2021 834.31 848.00 828.62 846.64 20,066,400 +1.65(+0.20%)
Jan 21, 2021 855.00 855.72 841.42 844.99 20,518,054 -5.46(-0.64%)
Jan 20, 2021 858.74 859.50 837.28 850.45 25,562,350 +5.90(+0.70%)
Jan 19, 2021 837.80 850.00 833.00 844.55 25,294,070 +18.39(+2.23%)
Jan 15, 2021 852.00 859.90 819.10 826.16 38,777,500 -18.84(-2.23%)
Jan 14, 2021 843.39 863.00 838.75 845.00 31,182,991 -9.41(-1.10%)
Jan 13, 2021 852.76 860.47 832.00 854.41 32,992,667 +4.97(+0.59%)
Jan 12, 2021 831.00 868.00 827.34 849.44 46,173,786 +38.25(+4.72%)
Jan 11, 2021 849.40 854.43 803.62 811.19 59,300,325 -68.83(-7.82%)
Jan 08, 2021 856.00 884.49 838.39 880.02 75,055,500 +63.98(+7.84%)
Jan 07, 2021 777.63 816.99 775.20 816.04 51,162,735 +60.06(+7.94%)
Jan 06, 2021 758.49 774.00 749.10 755.98 44,461,181 +20.87(+2.84%)
Jan 05, 2021 723.66 740.84 719.20 735.11 31,932,557 +5.34(+0.73%)
Jan 04, 2021 719.46 744.49 717.19 729.77 48,532,759 +24.10(+3.42%)
Dec 31, 2020 705.67 705.67 705.67 42,654,317 +10.89(+1.57%)
Dec 30, 2020 672.00 696.60 668.36 694.78 42,654,317 +28.79(+4.32%)
Dec 29, 2020 661.00 669.90 655.00 665.99 22,865,253 +2.30(+0.35%)
Dec 28, 2020 674.51 681.40 660.80 663.69 32,134,769 +1.92(+0.29%)
Dec 24, 2020 642.99 666.09 641.00 661.77 22,865,500 +15.79(+2.44%)
Dec 23, 2020 632.20 651.50 622.57 645.98 33,101,748 +5.64(+0.88%)
Dec 22, 2020 648.00 649.88 614.23 640.34 51,713,939 -9.52(-1.46%)
Dec 21, 2020 666.24 668.50 646.07 649.86 57,876,565 -45.14(-6.49%)
Dec 18, 2020 668.90 695.00 628.54 695.00 222,126,200 +39.10(+5.96%)
Dec 17, 2020 628.19 658.82 619.50 655.90 56,040,854 +33.13(+5.32%)
Dec 16, 2020 628.23 632.50 605.00 622.77 41,979,141 -10.48(-1.65%)
Dec 15, 2020 643.28 646.90 623.80 633.25 45,074,170 -6.58(-1.03%)
Dec 14, 2020 619.00 642.75 610.20 639.83 51,910,334 +29.84(+4.89%)
Dec 11, 2020 615.01 624.00 596.80 609.99 46,474,900 -17.08(-2.72%)
Dec 10, 2020 574.37 627.75 566.34 627.07 66,892,050 +22.59(+3.74%)
Dec 09, 2020 653.69 654.32 588.00 604.48 70,902,582 -45.40(-6.99%)
Dec 08, 2020 625.51 651.28 618.50 649.88 63,929,795 +8.12(+1.27%)
Dec 07, 2020 604.92 648.79 603.05 641.76 55,617,601 +42.72(+7.13%)
Dec 04, 2020 591.01 599.04 585.50 599.04 29,401,300 +5.66(+0.95%)
Dec 03, 2020 590.02 598.97 582.43 593.38 42,428,497 +24.56(+4.32%)
Dec 02, 2020 556.44 571.54 541.21 568.82 47,177,018 -15.94(-2.73%)
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.