MENU

Tesla, Inc. (NQ: TSLA )

177.90 +17.63 (+11.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 352.57 355.24 342.22 343.06 6,067,726 -7.93(-2.26%)
Feb 27, 2018 356.25 359.99 350.01 350.99 4,790,145 -6.43(-1.80%)
Feb 26, 2018 353.50 359.00 352.61 357.42 4,336,291 +5.37(+1.53%)
Feb 23, 2018 347.83 354.99 347.10 352.05 5,817,387 +5.88(+1.70%)
Feb 22, 2018 346.17 6,964,688 +12.87(+3.86%)
Feb 21, 2018 336.03 339.69 333.17 333.30 3,209,372 -1.47(-0.44%)
Feb 20, 2018 334.47 340.84 331.50 334.77 4,007,298 -0.72(-0.21%)
Feb 16, 2018 335.49 335.49 335.49 0 +1.43(+0.43%)
Feb 15, 2018 324.50 334.08 322.40 334.06 5,911,391 +11.75(+3.65%)
Feb 14, 2018 320.84 326.17 318.52 322.31 3,948,961 -1.35(-0.42%)
Feb 13, 2018 315.02 324.19 312.51 323.66 4,556,438 +7.93(+2.51%)
Feb 12, 2018 316.13 318.08 306.25 315.73 6,225,625 +5.31(+1.71%)
Feb 09, 2018 319.93 320.91 294.76 310.42 12,933,721 -4.81(-1.53%)
Feb 08, 2018 348.62 314.60 315.23 10,304,583 -29.77(-8.63%)
Feb 07, 2018 338.99 346.00 337.14 345.00 6,902,391 +11.03(+3.30%)
Feb 06, 2018 325.21 336.22 323.50 333.97 5,082,486 -3.92(-1.16%)
Feb 05, 2018 337.97 344.13 333.00 337.89 4,447,162 -5.86(-1.70%)
Feb 02, 2018 348.44 351.95 340.51 343.75 3,704,836 -5.50(-1.57%)
Feb 01, 2018 351.00 359.66 348.63 349.25 4,192,454 -5.06(-1.43%)
Jan 31, 2018 347.51 356.19 345.50 354.31 6,202,595 +8.49(+2.46%)
Jan 30, 2018 345.14 348.27 344.80 345.82 4,714,514 -3.71(-1.06%)
Jan 29, 2018 339.85 350.85 338.28 349.53 4,744,704 +6.68(+1.95%)
Jan 26, 2018 341.50 344.00 335.71 342.85 4,539,356 +5.21(+1.54%)
Jan 25, 2018 348.27 349.20 336.40 337.64 6,730,637 -8.25(-2.39%)
Jan 24, 2018 354.58 354.75 343.52 345.89 5,283,838 -6.90(-1.96%)
Jan 23, 2018 360.00 360.50 351.00 352.79 5,457,312 +1.23(+0.35%)
Jan 22, 2018 357.83 349.20 351.56 6,204,743 +1.54(+0.44%)
Jan 19, 2018 345.00 350.59 342.60 350.02 4,888,303 +5.45(+1.58%)
Jan 18, 2018 345.67 352.30 343.74 344.57 5,680,943 -2.59(-0.75%)
Jan 17, 2018 340.47 349.00 339.75 347.16 7,101,140 +7.10(+2.09%)
Jan 16, 2018 337.54 345.00 334.80 340.06 6,430,733 +3.84(+1.14%)
Jan 12, 2018 336.22 336.22 336.22 0 -1.73(-0.51%)
Jan 11, 2018 335.24 342.09 333.26 337.95 6,643,158 +3.15(+0.94%)
Jan 10, 2018 334.80 4,305,058 +1.11(+0.33%)
Jan 09, 2018 335.16 338.80 327.40 333.69 7,138,820 -2.72(-0.81%)
Jan 08, 2018 316.00 337.02 315.50 336.41 9,845,538 +19.83(+6.26%)
Jan 05, 2018 316.62 317.24 312.00 316.58 4,591,180 +1.96(+0.62%)
Jan 04, 2018 312.87 318.55 305.68 314.62 9,949,821 -2.63(-0.83%)
Jan 03, 2018 321.00 325.25 315.55 317.25 4,482,174 -3.28(-1.02%)
Jan 02, 2018 312.00 322.11 311.00 320.53 4,346,564 +9.18(+2.95%)
Dec 29, 2017 311.35 311.35 311.35 0 -4.01(-1.27%)
Dec 28, 2017 311.75 315.82 309.54 315.36 4,313,468 +3.72(+1.19%)
Dec 27, 2017 316.00 317.68 310.75 311.64 4,707,798 -5.65(-1.78%)
Dec 26, 2017 323.83 323.94 316.58 317.29 4,374,673 -7.91(-2.43%)
Dec 22, 2017 329.51 330.92 324.85 325.20 4,215,807 -6.46(-1.95%)
Dec 21, 2017 329.59 333.74 327.21 331.66 4,372,804 +2.68(+0.81%)
Dec 20, 2017 332.69 333.10 325.04 328.98 5,951,266 -2.12(-0.64%)
Dec 19, 2017 340.26 341.49 330.30 331.10 6,822,076 -7.77(-2.29%)
Dec 18, 2017 344.90 346.73 337.58 338.87 5,473,123 -4.58(-1.33%)
Dec 15, 2017 342.04 343.90 335.76 343.45 6,933,199 +5.56(+1.65%)
Dec 14, 2017 341.01 347.44 336.90 337.89 5,795,030 -1.14(-0.34%)
Dec 13, 2017 340.93 344.22 336.50 339.03 6,218,500 -2.00(-0.59%)
Dec 12, 2017 330.45 341.44 330.03 341.03 8,717,612 +12.12(+3.68%)
Dec 11, 2017 314.63 329.01 313.75 328.91 7,929,244 +13.78(+4.37%)
Dec 08, 2017 314.60 316.98 311.26 315.13 3,468,458 +3.89(+1.25%)
Dec 07, 2017 312.00 318.63 311.05 311.24 4,782,250 -2.02(-0.64%)
Dec 06, 2017 300.10 313.39 300.00 313.26 7,186,445 +9.56(+3.15%)
Dec 05, 2017 302.00 308.00 301.00 303.70 4,645,166 -1.50(-0.49%)
Dec 04, 2017 306.50 307.33 300.61 305.20 5,834,428 -1.33(-0.43%)
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.
TOP
Email a Story