Tesla, Inc. (NQ: TSLA )

1,136.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.60 49.34 47.33 48.32 45,879,895 -0.13(-0.27%)
Jul 30, 2019 46.58 48.67 46.44 48.45 40,538,250 +1.30(+2.75%)
Jul 29, 2019 45.42 47.19 45.21 47.15 46,337,350 +1.55(+3.39%)
Jul 26, 2019 45.38 46.05 44.45 45.61 50,138,000 -0.16(-0.34%)
Jul 25, 2019 46.90 46.90 45.11 45.76 112,049,545 -7.21(-13.61%)
Jul 24, 2019 51.83 53.21 51.63 52.98 54,631,840 +0.94(+1.81%)
Jul 23, 2019 51.34 52.10 50.90 52.03 25,081,795 +0.90(+1.76%)
Jul 22, 2019 51.75 52.43 50.84 51.14 34,221,815 -0.50(-0.97%)
Jul 19, 2019 51.14 51.99 50.92 51.64 35,242,000 +0.93(+1.83%)
Jul 18, 2019 51.01 51.15 50.38 50.71 23,809,775 -0.26(-0.52%)
Jul 17, 2019 51.13 51.66 50.67 50.97 48,798,845 +0.50(+0.98%)
Jul 16, 2019 49.86 50.71 49.59 50.48 40,714,855 -0.22(-0.44%)
Jul 15, 2019 49.60 50.88 48.97 50.70 54,925,420 +1.68(+3.44%)
Jul 12, 2019 47.95 49.08 47.94 49.02 46,002,500 +1.30(+2.72%)
Jul 11, 2019 47.63 48.30 47.16 47.72 37,520,580 -0.06(-0.13%)
Jul 10, 2019 46.83 47.79 46.63 47.78 45,700,265 +1.77(+3.85%)
Jul 09, 2019 45.79 46.20 45.46 46.01 30,928,125 -0.06(-0.12%)
Jul 08, 2019 46.25 46.45 45.73 46.07 29,390,335 -0.55(-1.18%)
Jul 05, 2019 46.91 47.09 46.16 46.62 35,328,500 -0.36(-0.77%)
Jul 03, 2019 47.88 48.31 46.90 46.98 71,005,500 +2.07(+4.61%)
Jul 02, 2019 45.78 45.83 44.44 44.91 45,984,375 -0.62(-1.35%)
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.