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 (%)
Nov 30, 2017 61.71 62.14 60.91 61.77 21,746,335 +0.26(+0.43%)
Nov 29, 2017 63.46 63.60 60.25 61.51 43,794,350 -2.00(-3.15%)
Nov 28, 2017 63.27 64.00 62.78 63.51 24,722,630 +0.15(+0.23%)
Nov 27, 2017 62.65 63.47 61.90 63.36 22,764,615 +0.25(+0.40%)
Nov 24, 2017 62.76 63.28 62.20 63.11 16,220,325 +0.59(+0.94%)
Nov 22, 2017 63.35 63.48 62.37 62.52 24,588,180 -1.04(-1.64%)
Nov 21, 2017 62.17 63.65 61.75 63.56 36,291,455 +1.81(+2.94%)
Nov 20, 2017 62.76 63.10 60.95 61.75 41,222,100 -1.26(-2.00%)
Nov 17, 2017 65.13 65.33 62.63 63.01 68,675,695 +0.51(+0.82%)
Nov 16, 2017 62.80 63.63 62.26 62.50 29,016,415 +0.24(+0.39%)
Nov 15, 2017 61.20 62.50 60.32 62.26 29,767,635 +0.52(+0.84%)
Nov 14, 2017 63.00 63.27 61.38 61.74 28,333,770 -1.34(-2.12%)
Nov 13, 2017 60.03 63.36 59.82 63.08 37,902,225 +2.48(+4.10%)
Nov 10, 2017 60.50 61.67 60.37 60.60 23,127,145 +0.00(+0.00%)
Nov 09, 2017 60.50 60.89 59.26 60.60 27,205,640 -0.28(-0.46%)
Nov 08, 2017 61.10 61.38 60.26 60.88 23,629,245 -0.33(-0.54%)
Nov 07, 2017 60.20 61.30 60.01 61.21 26,448,290 +0.65(+1.08%)
Nov 06, 2017 61.40 61.50 59.80 60.56 32,415,490 -0.66(-1.08%)
Nov 03, 2017 59.90 61.25 59.03 61.22 44,469,870 +1.37(+2.28%)
Nov 02, 2017 60.03 61.70 58.53 59.85 98,935,475 -4.36(-6.80%)
Nov 01, 2017 66.45 66.52 64.05 64.22 42,128,430 -2.09(-3.15%)
Oct 31, 2017 64.05 66.39 64.04 66.31 28,320,895 +2.29(+3.58%)
Oct 30, 2017 63.84 64.76 63.45 64.02 21,261,585 -0.16(-0.25%)
Oct 27, 2017 63.95 64.92 63.33 64.17 34,898,520 -1.06(-1.62%)
Oct 26, 2017 65.56 66.05 64.64 65.23 25,096,920 +0.07(+0.10%)
Oct 25, 2017 67.34 67.50 64.71 65.17 42,960,345 -2.30(-3.41%)
Oct 24, 2017 67.76 68.56 67.23 67.47 22,454,550 +0.06(+0.09%)
Oct 23, 2017 69.98 69.99 67.25 67.40 28,720,265 -1.62(-2.34%)
Oct 20, 2017 70.54 70.91 68.87 69.02 24,651,975 -1.34(-1.91%)
Oct 19, 2017 71.11 71.43 69.64 70.36 25,304,830 -1.57(-2.18%)
Oct 18, 2017 71.19 72.60 70.83 71.93 24,687,870 +0.78(+1.10%)
Oct 17, 2017 70.18 71.24 70.01 71.15 16,458,190 +1.03(+1.47%)
Oct 16, 2017 70.75 70.90 69.43 70.12 26,873,950 -0.99(-1.40%)
Oct 13, 2017 71.40 71.70 70.74 71.11 17,702,665 -0.02(-0.03%)
Oct 12, 2017 70.59 71.96 70.53 71.14 20,408,120 +0.22(+0.30%)
Oct 11, 2017 70.78 71.52 70.23 70.92 22,494,785 -0.20(-0.28%)
Oct 10, 2017 71.13 69.11 71.12 34,875,590 +2.53(+3.69%)
Oct 09, 2017 69.93 70.35 68.53 68.59 37,425,590 -2.79(-3.91%)
Oct 06, 2017 70.62 72.02 70.45 71.38 21,487,370 +0.31(+0.44%)
Oct 05, 2017 71.20 71.49 70.27 71.07 20,850,650 +0.06(+0.09%)
Oct 04, 2017 70.25 71.72 69.92 71.00 40,796,130 +1.37(+1.97%)
Oct 03, 2017 67.18 69.71 66.26 69.63 50,732,240 +1.32(+1.94%)
Oct 02, 2017 68.50 68.74 67.10 68.31 26,343,145 +0.09(+0.13%)
Sep 29, 2017 68.37 68.94 67.72 68.22 25,535,410 +0.30(+0.44%)
Sep 28, 2017 67.98 68.55 67.08 67.92 26,591,950 -0.27(-0.40%)
Sep 27, 2017 68.10 68.19 30,277,295 -0.86(-1.24%)
Sep 26, 2017 70.19 70.25 68.18 69.05 35,770,655 +0.05(+0.08%)
Sep 25, 2017 70.63 71.49 68.58 69.00 38,015,260 -1.22(-1.74%)
Sep 22, 2017 73.30 73.98 70.18 70.22 40,797,090 -3.08(-4.20%)
Sep 21, 2017 74.98 75.37 72.90 73.30 23,083,335 -1.49(-1.99%)
Sep 20, 2017 74.60 75.65 74.21 74.78 24,588,585 -0.24(-0.32%)
Sep 19, 2017 76.00 76.48 74.71 75.02 32,242,910 -1.98(-2.57%)
Sep 18, 2017 76.05 77.92 75.54 77.00 35,930,185 +1.04(+1.37%)
Sep 15, 2017 74.90 76.00 74.56 75.96 27,102,480 +0.43(+0.57%)
Sep 14, 2017 72.87 75.59 72.53 75.53 35,947,245 +2.28(+3.12%)
Sep 13, 2017 72.76 73.61 72.05 73.25 20,891,530 +0.70(+0.96%)
Sep 12, 2017 72.90 73.75 72.08 72.55 29,862,355 -0.19(-0.26%)
Sep 11, 2017 70.27 72.74 70.00 72.74 38,300,710 +4.06(+5.91%)
Sep 08, 2017 69.80 69.96 68.46 68.68 16,317,540 -1.44(-2.06%)
Sep 07, 2017 69.20 70.50 68.69 70.12 21,190,525 +1.22(+1.76%)
Sep 06, 2017 69.90 70.20 68.31 68.91 20,448,815 -1.01(-1.45%)
Sep 05, 2017 71.08 69.18 69.92 19,175,570 -1.16(-1.63%)
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.