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 (%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 +66.20(+14.95%)
Aug 28, 2020 459.02 463.70 437.30 442.68 100,405,500 -5.07(-1.13%)
Aug 27, 2020 436.09 459.12 428.50 447.75 118,295,360 +17.12(+3.97%)
Aug 26, 2020 412.00 433.20 410.73 430.63 70,949,860 +25.97(+6.42%)
Aug 25, 2020 394.98 405.59 393.60 404.67 53,018,515 +1.83(+0.45%)
Aug 24, 2020 425.25 425.80 385.50 402.84 100,157,565 -7.16(-1.75%)
Aug 21, 2020 408.95 419.10 405.01 410.00 107,447,500 +9.63(+2.41%)
Aug 20, 2020 372.14 404.40 371.41 400.37 102,873,515 +24.66(+6.56%)
Aug 19, 2020 373.00 382.20 368.24 375.71 60,869,935 -1.71(-0.45%)
Aug 18, 2020 379.80 384.78 369.02 377.42 82,270,815 +10.29(+2.80%)
Aug 17, 2020 335.40 369.17 334.57 367.13 100,995,445 +36.99(+11.20%)
Aug 14, 2020 333.00 333.76 325.33 330.14 62,888,000 +5.94(+1.83%)
Aug 13, 2020 322.20 330.24 313.45 324.20 101,868,810 +13.25(+4.26%)
Aug 12, 2020 294.00 317.00 287.00 310.95 109,258,460 +19.35(+6.64%)
Aug 11, 2020 279.20 291.60 273.00 291.60 42,642,980 +7.89(+2.78%)
Aug 10, 2020 289.60 291.50 277.17 283.71 37,574,095 -6.83(-2.35%)
Aug 07, 2020 299.91 299.95 283.00 290.54 44,482,000 -7.37(-2.48%)
Aug 06, 2020 298.17 303.46 295.45 297.92 29,884,710 +0.91(+0.31%)
Aug 05, 2020 298.60 299.97 293.66 297.00 24,827,060 -0.40(-0.13%)
Aug 04, 2020 299.00 305.48 292.40 297.40 41,984,355 +0.40(+0.13%)
Aug 03, 2020 289.84 301.96 288.88 297.00 43,987,535 +10.85(+3.79%)
Jul 31, 2020 303.00 303.41 284.20 286.15 61,234,500 -11.35(-3.81%)
Jul 30, 2020 297.60 302.65 294.20 297.50 38,055,855 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,950 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,950 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,605 +24.52(+8.65%)
Jul 24, 2020 283.20 293.00 273.31 283.40 96,983,000 -19.21(-6.35%)
Jul 23, 2020 335.79 337.80 296.15 302.61 121,380,630 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,025 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,830 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,725 +28.43(+9.47%)
Jul 17, 2020 302.69 307.50 298.00 300.17 46,649,500 +0.04(+0.01%)
Jul 16, 2020 295.43 306.34 293.20 300.13 71,403,940 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,035 +5.84(+1.93%)
Jul 14, 2020 311.20 318.00 286.20 303.36 116,642,960 +3.95(+1.32%)
Jul 13, 2020 331.80 359.00 294.22 299.41 194,560,025 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,500 +30.07(+10.78%)
Jul 09, 2020 279.40 281.71 270.26 278.86 58,484,760 +3.96(+1.44%)
Jul 08, 2020 281.00 283.45 262.27 274.90 81,386,755 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,125 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,370 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,500 +17.81(+7.95%)
Jul 01, 2020 216.60 227.07 216.10 223.93 66,267,720 +7.96(+3.69%)
Jun 30, 2020 201.30 217.54 200.75 215.96 84,471,830 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,310 +9.92(+5.17%)
Jun 26, 2020 198.96 199.00 190.97 191.95 44,274,500 -5.25(-2.66%)
Jun 25, 2020 190.85 197.20 187.43 197.20 46,200,150 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,030 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,805 +1.49(+0.75%)
Jun 22, 2020 199.99 201.78 198.00 198.86 31,696,910 -1.32(-0.66%)
Jun 19, 2020 202.56 203.19 198.27 200.18 43,398,500 -0.61(-0.30%)
Jun 18, 2020 200.60 203.84 198.89 200.79 48,565,060 +2.43(+1.23%)
Jun 17, 2020 197.54 201.00 196.51 198.36 49,377,690 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,415 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,075 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,500 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,475 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,710 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,505 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,385 +12.85(+7.26%)
Jun 05, 2020 175.57 177.30 173.24 177.13 39,059,500 +4.26(+2.46%)
Jun 04, 2020 177.98 179.15 171.69 172.88 44,405,965 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,425 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,025 -3.31(-1.84%)
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.