Tesla, Inc. (NQ: TSLA )

759.49 USD +2.50 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 44.62 44.48 44.48 44.48 11,487,500 +0.04(+0.08%)
Dec 30, 2014 44.80 45.13 44.28 44.45 14,513,845 -0.70(-1.54%)
Dec 29, 2014 45.38 45.58 44.80 45.14 14,055,635 -0.42(-0.93%)
Dec 26, 2014 44.30 45.70 44.30 45.56 16,635,080 +1.11(+2.50%)
Dec 24, 2014 43.95 44.45 44.45 44.45 6,661,000 +0.26(+0.58%)
Dec 23, 2014 44.76 44.86 43.90 44.19 22,559,580 -0.33(-0.73%)
Dec 22, 2014 44.00 44.81 43.65 44.52 24,016,270 +0.66(+1.51%)
Dec 19, 2014 44.04 44.08 42.90 43.86 34,552,305 +0.21(+0.47%)
Dec 18, 2014 42.48 43.69 42.36 43.65 37,338,630 +2.49(+6.04%)
Dec 17, 2014 38.61 41.33 38.53 41.16 36,819,585 +1.60(+4.05%)
Dec 16, 2014 40.18 40.74 39.07 39.56 42,108,660 -1.25(-3.05%)
Dec 15, 2014 41.86 41.96 40.53 40.81 26,001,855 -0.59(-1.43%)
Dec 12, 2014 40.96 42.34 40.90 41.40 35,868,910 -0.38(-0.90%)
Dec 11, 2014 42.11 43.09 41.65 41.78 33,432,235 -0.19(-0.46%)
Dec 10, 2014 42.83 43.35 41.54 41.97 36,547,685 -1.41(-3.25%)
Dec 09, 2014 41.87 43.55 40.85 43.38 47,142,085 +0.51(+1.18%)
Dec 08, 2014 44.31 44.97 42.47 42.87 46,106,880 -1.87(-4.18%)
Dec 05, 2014 45.73 45.88 44.70 44.74 30,318,095 -0.91(-2.00%)
Dec 04, 2014 45.72 46.18 45.56 45.66 19,352,480 -0.20(-0.44%)
Dec 03, 2014 45.25 45.94 45.10 45.86 26,509,175 -0.43(-0.92%)
Dec 02, 2014 46.91 46.98 45.60 46.29 29,396,015 -0.04(-0.09%)
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.