MENU

Tesla, Inc. (NQ: TSLA )

275.33 -13.26 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.38 49.53 48.02 48.54 21,234,834 -0.52(-1.05%)
Sep 29, 2014 48.80 49.73 48.28 49.05 24,269,850 -0.27(-0.54%)
Sep 26, 2014 49.65 49.95 49.21 49.32 18,994,204 -0.07(-0.14%)
Sep 25, 2014 50.50 50.99 49.22 49.39 24,212,534 -1.04(-2.06%)
Sep 24, 2014 50.22 50.57 49.41 50.43 18,757,360 +0.35(+0.69%)
Sep 23, 2014 49.04 50.76 49.00 50.08 28,298,154 +0.08(+0.15%)
Sep 22, 2014 51.00 51.20 48.94 50.01 41,102,648 -1.86(-3.58%)
Sep 19, 2014 51.60 52.29 51.05 51.86 34,058,568 -0.90(-1.71%)
Sep 18, 2014 52.67 53.12 52.46 52.76 18,478,444 +0.49(+0.93%)
Sep 17, 2014 52.48 52.94 51.90 52.28 25,896,320 +0.13(+0.25%)
Sep 16, 2014 51.03 52.49 50.48 52.15 41,507,660 +1.38(+2.71%)
Sep 15, 2014 54.87 54.88 49.83 50.77 82,313,728 -5.07(-9.08%)
Sep 12, 2014 56.10 56.48 55.40 55.84 16,641,510 -0.22(-0.40%)
Sep 11, 2014 56.09 56.96 55.73 56.06 18,832,570 -0.16(-0.28%)
Sep 10, 2014 55.90 56.28 54.73 56.22 18,916,490 +0.52(+0.94%)
Sep 09, 2014 56.60 57.10 55.40 55.70 22,836,030 -0.73(-1.29%)
Sep 08, 2014 55.52 56.98 55.50 56.42 27,517,584 +0.94(+1.70%)
Sep 05, 2014 56.51 56.58 54.50 55.48 55,880,836 -1.73(-3.02%)
Sep 04, 2014 56.80 58.28 56.21 57.21 41,682,468 +0.97(+1.72%)
Sep 03, 2014 57.53 57.60 56.02 56.24 33,882,516 -0.59(-1.03%)
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