Tesla, Inc. (NQ: TSLA )

1,141.46 USD +4.47 (+0.39%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.05 55.60 52.11 52.95 168,248,000 -0.45(-0.84%)
Sep 27, 2018 62.58 62.99 61.38 53.40 41,626,455 -8.52(-13.75%)
Sep 26, 2018 60.38 62.78 60.22 61.92 39,213,195 +1.72(+2.85%)
Sep 25, 2018 60.00 60.92 59.30 60.20 22,370,275 +0.26(+0.44%)
Sep 24, 2018 59.70 60.60 58.72 59.94 24,210,385 +0.12(+0.19%)
Sep 21, 2018 59.54 60.12 59.07 59.82 25,252,000 +0.15(+0.26%)
Sep 20, 2018 60.71 61.20 58.67 59.67 36,733,740 -0.14(-0.23%)
Sep 19, 2018 56.10 60.00 56.10 59.80 41,456,000 +2.81(+4.93%)
Sep 18, 2018 59.34 60.53 55.10 56.99 82,679,560 -1.98(-3.35%)
Sep 17, 2018 58.01 60.17 57.63 58.97 34,409,280 -0.07(-0.12%)
Sep 14, 2018 57.75 59.47 57.30 59.04 33,828,000 +1.15(+1.98%)
Sep 13, 2018 57.60 59.00 57.04 57.89 31,681,390 -0.22(-0.37%)
Sep 12, 2018 56.29 58.50 55.73 58.11 50,059,155 +2.22(+3.97%)
Sep 11, 2018 55.89 56.40 54.71 55.89 45,832,910 -1.21(-2.12%)
Sep 10, 2018 54.65 57.21 54.20 57.10 71,387,490 +4.45(+8.46%)
Sep 07, 2018 52.02 53.67 50.45 52.65 112,459,500 -3.54(-6.30%)
Sep 06, 2018 56.96 58.23 55.78 56.19 37,386,420 +0.04(+0.07%)
Sep 05, 2018 57.01 57.36 55.44 56.15 38,554,265 -1.64(-2.84%)
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.