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 (%)
Feb 27, 2015 41.38 41.71 40.56 40.67 19,410,420 -0.77(-1.86%)
Feb 26, 2015 40.80 42.22 40.44 41.44 32,348,200 +0.69(+1.68%)
Feb 25, 2015 40.99 41.43 40.52 40.75 19,542,300 -0.07(-0.17%)
Feb 24, 2015 41.46 41.46 40.34 40.82 32,983,195 -0.65(-1.56%)
Feb 23, 2015 43.13 43.64 41.27 41.47 42,442,610 -1.95(-4.50%)
Feb 20, 2015 42.16 43.52 41.96 43.42 29,910,445 +1.08(+2.55%)
Feb 19, 2015 41.00 42.49 40.75 42.34 25,732,645 +1.45(+3.54%)
Feb 18, 2015 40.83 41.23 40.52 40.89 13,559,850 +0.02(+0.05%)
Feb 17, 2015 41.14 41.14 40.30 40.87 19,864,415 +0.12(+0.28%)
Feb 13, 2015 40.58 40.75 40.75 40.75 30,955,000 +0.18(+0.44%)
Feb 12, 2015 38.71 40.62 38.66 40.58 78,152,755 -1.98(-4.66%)
Feb 11, 2015 42.44 42.95 41.46 42.56 47,773,345 -0.70(-1.61%)
Feb 10, 2015 43.51 44.10 43.00 43.26 26,840,985 -0.24(-0.55%)
Feb 09, 2015 43.08 43.59 42.40 43.50 17,358,725 +0.02(+0.06%)
Feb 06, 2015 44.40 44.68 43.30 43.47 16,219,655 -0.73(-1.64%)
Feb 05, 2015 43.98 45.10 43.93 44.20 17,594,015 +0.49(+1.12%)
Feb 04, 2015 43.66 44.30 43.57 43.71 16,522,340 +0.04(+0.09%)
Feb 03, 2015 42.64 44.07 42.25 43.67 24,118,980 +1.48(+3.52%)
Feb 02, 2015 40.79 42.39 40.66 42.19 20,730,260 +1.47(+3.61%)
Jan 30, 2015 40.79 41.07 40.60 40.72 15,034,795 -0.32(-0.78%)
Jan 29, 2015 40.21 41.20 39.30 41.04 17,733,685 +1.17(+2.92%)
Jan 28, 2015 41.22 41.27 39.68 39.87 15,738,030 -1.32(-3.21%)
Jan 27, 2015 40.88 41.61 40.73 41.20 13,892,115 -0.11(-0.28%)
Jan 26, 2015 40.37 41.72 40.21 41.31 16,163,170 +1.05(+2.61%)
Jan 23, 2015 40.06 40.70 39.67 40.26 17,211,855 -0.07(-0.16%)
Jan 22, 2015 39.40 40.65 39.04 40.32 20,546,550 +1.01(+2.57%)
Jan 21, 2015 37.91 39.74 37.90 39.31 20,762,135 +0.93(+2.42%)
Jan 20, 2015 38.77 38.82 37.41 38.39 22,479,775 -0.23(-0.59%)
Jan 16, 2015 38.14 38.90 37.93 38.61 18,015,790 +0.24(+0.63%)
Jan 15, 2015 38.90 39.15 38.00 38.37 26,067,350 -0.16(-0.43%)
Jan 14, 2015 37.17 39.04 37.00 38.54 57,597,520 -2.31(-5.66%)
Jan 13, 2015 40.66 41.52 40.18 40.85 21,961,645 +0.41(+1.01%)
Jan 12, 2015 40.61 40.89 39.85 40.44 29,731,635 -0.89(-2.15%)
Jan 09, 2015 41.78 42.00 40.99 41.33 23,341,475 -0.79(-1.88%)
Jan 08, 2015 42.56 42.76 42.00 42.12 17,184,620 -0.07(-0.16%)
Jan 07, 2015 42.67 42.96 41.96 42.19 14,836,280 -0.07(-0.16%)
Jan 06, 2015 42.01 42.84 40.84 42.26 31,304,965 +0.24(+0.57%)
Jan 05, 2015 42.91 43.30 41.43 42.02 26,795,085 -1.84(-4.20%)
Jan 02, 2015 44.57 44.65 42.65 43.86 23,822,215 -0.62(-1.39%)
Dec 31, 2014 44.62 44.48 44.48 44.48 11,487,500 +0.04(+0.08%)
Dec 30, 2014 44.80 45.13 44.28 44.45 14,513,845 -0.70(-1.54%)
Dec 29, 2014 45.38 45.58 44.80 45.14 14,055,635 -0.42(-0.93%)
Dec 26, 2014 44.30 45.70 44.30 45.56 16,635,080 +1.11(+2.50%)
Dec 24, 2014 43.95 44.45 44.45 44.45 6,661,000 +0.26(+0.58%)
Dec 23, 2014 44.76 44.86 43.90 44.19 22,559,580 -0.33(-0.73%)
Dec 22, 2014 44.00 44.81 43.65 44.52 24,016,270 +0.66(+1.51%)
Dec 19, 2014 44.04 44.08 42.90 43.86 34,552,305 +0.21(+0.47%)
Dec 18, 2014 42.48 43.69 42.36 43.65 37,338,630 +2.49(+6.04%)
Dec 17, 2014 38.61 41.33 38.53 41.16 36,819,585 +1.60(+4.05%)
Dec 16, 2014 40.18 40.74 39.07 39.56 42,108,660 -1.25(-3.05%)
Dec 15, 2014 41.86 41.96 40.53 40.81 26,001,855 -0.59(-1.43%)
Dec 12, 2014 40.96 42.34 40.90 41.40 35,868,910 -0.38(-0.90%)
Dec 11, 2014 42.11 43.09 41.65 41.78 33,432,235 -0.19(-0.46%)
Dec 10, 2014 42.83 43.35 41.54 41.97 36,547,685 -1.41(-3.25%)
Dec 09, 2014 41.87 43.55 40.85 43.38 47,142,085 +0.51(+1.18%)
Dec 08, 2014 44.31 44.97 42.47 42.87 46,106,880 -1.87(-4.18%)
Dec 05, 2014 45.73 45.88 44.70 44.74 30,318,095 -0.91(-2.00%)
Dec 04, 2014 45.72 46.18 45.56 45.66 19,352,480 -0.20(-0.44%)
Dec 03, 2014 45.25 45.94 45.10 45.86 26,509,175 -0.43(-0.92%)
Dec 02, 2014 46.91 46.98 45.60 46.29 29,396,015 -0.04(-0.09%)
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.