Tesla, Inc. (NQ: TSLA )

909.50 USD +15.50 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.93 50.54 48.51 48.96 73,063,465 -1.55(-3.06%)
Feb 27, 2014 52.65 52.38 49.67 50.51 89,586,490 -0.09(-0.18%)
Feb 26, 2014 51.72 53.00 49.50 50.60 119,127,870 +1.00(+2.02%)
Feb 25, 2014 46.00 51.84 45.69 49.60 163,105,885 +6.07(+13.94%)
Feb 24, 2014 41.99 43.67 41.92 43.53 41,410,135 +1.61(+3.84%)
Feb 21, 2014 42.33 42.80 41.84 41.92 39,144,905 -0.07(-0.18%)
Feb 20, 2014 43.00 43.04 41.25 41.99 89,940,720 +3.27(+8.43%)
Feb 19, 2014 40.74 40.74 38.68 38.73 77,733,415 -2.01(-4.94%)
Feb 18, 2014 41.05 41.20 40.27 40.74 46,578,905 +1.09(+2.76%)
Feb 14, 2014 39.62 39.65 39.65 39.65 30,790,000 -0.28(-0.70%)
Feb 13, 2014 38.67 40.54 38.65 39.93 40,089,625 +0.71(+1.81%)
Feb 12, 2014 39.16 39.65 38.86 39.22 25,850,085 -0.11(-0.27%)
Feb 11, 2014 39.79 40.44 38.54 39.32 53,384,785 +0.01(+0.03%)
Feb 10, 2014 37.87 39.86 37.86 39.31 64,754,195 +2.01(+5.38%)
Feb 07, 2014 36.20 37.33 35.92 37.31 44,820,270 +1.63(+4.57%)
Feb 06, 2014 35.26 36.02 35.20 35.68 29,198,320 +0.79(+2.27%)
Feb 05, 2014 35.66 36.12 33.87 34.88 36,323,620 -0.86(-2.41%)
Feb 04, 2014 36.14 36.32 35.24 35.75 23,426,055 +0.32(+0.91%)
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.