Tesla, Inc. (NQ: TSLA )

1,161.26 USD +24.27 (+2.13%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.37 68.94 67.72 68.22 25,535,410 +0.30(+0.44%)
Sep 28, 2017 67.98 68.55 67.08 67.92 26,591,950 -0.27(-0.40%)
Sep 27, 2017 68.10 68.19 30,277,295 -0.86(-1.24%)
Sep 26, 2017 70.19 70.25 68.18 69.05 35,770,655 +0.05(+0.08%)
Sep 25, 2017 70.63 71.49 68.58 69.00 38,015,260 -1.22(-1.74%)
Sep 22, 2017 73.30 73.98 70.18 70.22 40,797,090 -3.08(-4.20%)
Sep 21, 2017 74.98 75.37 72.90 73.30 23,083,335 -1.49(-1.99%)
Sep 20, 2017 74.60 75.65 74.21 74.78 24,588,585 -0.24(-0.32%)
Sep 19, 2017 76.00 76.48 74.71 75.02 32,242,910 -1.98(-2.57%)
Sep 18, 2017 76.05 77.92 75.54 77.00 35,930,185 +1.04(+1.37%)
Sep 15, 2017 74.90 76.00 74.56 75.96 27,102,480 +0.43(+0.57%)
Sep 14, 2017 72.87 75.59 72.53 75.53 35,947,245 +2.28(+3.12%)
Sep 13, 2017 72.76 73.61 72.05 73.25 20,891,530 +0.70(+0.96%)
Sep 12, 2017 72.90 73.75 72.08 72.55 29,862,355 -0.19(-0.26%)
Sep 11, 2017 70.27 72.74 70.00 72.74 38,300,710 +4.06(+5.91%)
Sep 08, 2017 69.80 69.96 68.46 68.68 16,317,540 -1.44(-2.06%)
Sep 07, 2017 69.20 70.50 68.69 70.12 21,190,525 +1.22(+1.76%)
Sep 06, 2017 69.90 70.20 68.31 68.91 20,448,815 -1.01(-1.45%)
Sep 05, 2017 71.08 69.18 69.92 19,175,570 -1.16(-1.63%)
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.