Tesla, Inc. (NQ: TSLA )

611.12 USD -12.19 (-1.96%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 45.85 46.28 44.30 44.66 36,913,605 -1.12(-2.46%)
Jul 30, 2014 44.38 45.92 44.21 45.78 24,624,825 +0.78(+1.74%)
Jul 29, 2014 45.32 45.66 44.97 45.00 16,928,185 +0.04(+0.08%)
Jul 28, 2014 44.85 46.40 44.28 44.96 32,574,280 +0.25(+0.56%)
Jul 25, 2014 44.54 45.39 44.35 44.71 15,451,915 +0.01(+0.01%)
Jul 24, 2014 44.65 45.02 44.16 44.71 16,235,410 +0.21(+0.47%)
Jul 23, 2014 44.00 44.95 43.89 44.50 15,363,180 +0.58(+1.33%)
Jul 22, 2014 44.44 44.66 43.82 43.92 13,622,975 -0.19(-0.44%)
Jul 21, 2014 43.45 44.64 43.34 44.11 19,095,015 +0.10(+0.24%)
Jul 18, 2014 43.19 44.24 43.19 44.00 21,303,090 +0.92(+2.14%)
Jul 17, 2014 43.23 44.11 42.72 43.08 23,231,260 -0.35(-0.81%)
Jul 16, 2014 44.36 44.96 43.36 43.43 20,187,385 -0.48(-1.10%)
Jul 15, 2014 45.35 45.53 43.62 43.92 28,559,950 -1.42(-3.14%)
Jul 14, 2014 44.00 45.76 43.09 45.34 35,941,600 +1.71(+3.93%)
Jul 11, 2014 44.12 44.32 43.52 43.63 16,535,565 -0.27(-0.61%)
Jul 10, 2014 43.44 44.44 43.21 43.89 24,292,255 -0.72(-1.61%)
Jul 09, 2014 44.25 44.84 43.84 44.61 20,531,675 +0.80(+1.82%)
Jul 08, 2014 43.73 44.19 42.85 43.81 39,165,910 -0.72(-1.61%)
Jul 07, 2014 45.50 45.96 44.08 44.53 29,431,585 -1.32(-2.87%)
Jul 03, 2014 46.26 45.85 45.85 45.85 25,833,500 -0.04(-0.08%)
Jul 02, 2014 48.13 48.47 45.41 45.89 40,099,895 -2.06(-4.29%)
Jul 01, 2014 48.49 48.69 47.74 47.94 21,672,515 -0.07(-0.14%)
Jun 30, 2014 47.91 48.90 47.80 48.01 24,127,255 +0.20(+0.42%)
Jun 27, 2014 46.94 48.00 46.90 47.81 28,193,935 +0.69(+1.47%)
Jun 26, 2014 47.43 48.08 46.84 47.12 25,572,640 -0.26(-0.54%)
Jun 25, 2014 46.61 47.51 46.05 47.38 28,965,505 +0.88(+1.89%)
Jun 24, 2014 47.79 48.38 46.33 46.50 40,358,785 -0.94(-1.99%)
Jun 23, 2014 45.90 47.80 45.64 47.44 38,793,400 +1.53(+3.32%)
Jun 20, 2014 45.70 46.26 45.24 45.92 24,540,385 +0.36(+0.79%)
Jun 19, 2014 45.78 47.06 45.40 45.56 43,910,545 +0.13(+0.29%)
Jun 18, 2014 46.30 46.34 45.22 45.42 34,591,285 -0.91(-1.96%)
Jun 17, 2014 44.82 47.11 44.57 46.33 66,169,855 +1.41(+3.14%)
Jun 16, 2014 41.35 45.10 41.25 44.92 65,858,170 +3.64(+8.81%)
Jun 13, 2014 40.96 41.36 40.32 41.28 17,733,945 +0.58(+1.42%)
Jun 12, 2014 41.02 41.98 40.54 40.70 29,951,030 -0.19(-0.46%)
Jun 11, 2014 40.30 41.00 39.85 40.89 19,856,765 +0.43(+1.07%)
Jun 10, 2014 40.89 41.39 40.31 40.46 17,553,840 -1.17(-2.82%)
Jun 06, 2014 41.95 42.16 41.44 41.63 15,374,500 +0.25(+0.61%)
Jun 05, 2014 40.89 41.84 40.81 41.38 20,233,545 +0.58(+1.43%)
Jun 04, 2014 40.87 41.25 40.08 40.80 17,129,885 -0.19(-0.46%)
Jun 03, 2014 40.70 41.60 40.52 40.99 19,244,370 +0.05(+0.12%)
Jun 02, 2014 41.47 41.87 40.33 40.94 23,238,415 -0.61(-1.48%)
May 30, 2014 42.06 42.96 41.40 41.55 27,930,340 -0.49(-1.17%)
May 29, 2014 42.11 42.50 41.54 42.05 18,441,820 +0.00(+0.00%)
May 28, 2014 42.00 42.55 41.05 42.05 27,457,940 -0.26(-0.62%)
May 27, 2014 41.70 42.77 41.54 42.31 26,695,330 +0.85(+2.05%)
May 23, 2014 40.91 41.46 41.46 41.46 20,034,000 +0.40(+0.96%)
May 22, 2014 40.07 41.38 39.91 41.06 25,184,825 +1.17(+2.94%)
May 21, 2014 39.24 39.97 38.96 39.89 26,355,905 +0.83(+2.12%)
May 20, 2014 39.39 39.87 38.61 39.06 27,623,845 -0.16(-0.40%)
May 19, 2014 38.14 39.38 38.00 39.22 22,790,985 +0.91(+2.36%)
May 16, 2014 37.79 38.41 37.54 38.31 22,446,560 +0.59(+1.57%)
May 15, 2014 38.00 38.53 37.06 37.72 30,155,035 -0.41(-1.06%)
May 14, 2014 37.79 38.70 37.42 38.12 27,012,295 +0.09(+0.24%)
May 13, 2014 36.75 38.27 36.60 38.03 35,413,575 +1.10(+2.97%)
May 12, 2014 36.77 37.44 35.98 36.93 34,945,725 +0.48(+1.32%)
May 09, 2014 35.97 36.68 35.44 36.45 42,475,795 +0.73(+2.05%)
May 08, 2014 36.40 38.88 35.60 35.72 100,033,365 -4.55(-11.30%)
May 07, 2014 41.93 42.04 39.45 40.27 46,242,140 -1.19(-2.86%)
May 06, 2014 43.32 43.73 41.37 41.46 28,071,575 -1.87(-4.31%)
May 05, 2014 41.90 43.54 41.70 43.32 25,701,045 +1.14(+2.70%)
May 02, 2014 41.72 42.27 41.30 42.18 20,456,970 +0.64(+1.53%)
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.