Tesla, Inc. (NQ: TSLA )

710.92 USD +1.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 42.08 42.33 40.78 41.39 22,194,505 -0.94(-2.22%)
Oct 29, 2015 42.35 42.75 42.13 42.33 9,018,850 -0.27(-0.62%)
Oct 28, 2015 42.26 42.69 41.66 42.59 13,641,170 +0.52(+1.24%)
Oct 27, 2015 42.97 43.42 41.50 42.07 17,585,190 -0.98(-2.28%)
Oct 26, 2015 42.28 43.18 42.00 43.05 16,954,190 +1.23(+2.95%)
Oct 23, 2015 43.00 43.07 41.54 41.82 21,177,310 -0.53(-1.24%)
Oct 22, 2015 42.31 43.15 41.88 42.34 14,109,205 +0.33(+0.78%)
Oct 21, 2015 42.40 42.96 41.76 42.02 20,913,250 -0.59(-1.38%)
Oct 20, 2015 45.54 45.72 40.40 42.61 74,488,590 -3.01(-6.61%)
Oct 19, 2015 45.30 46.23 44.99 45.62 12,538,925 +0.22(+0.48%)
Oct 16, 2015 44.61 46.10 44.57 45.40 21,672,465 +1.14(+2.58%)
Oct 15, 2015 43.29 44.35 42.74 44.26 14,199,850 +0.89(+2.04%)
Oct 14, 2015 44.13 44.19 43.09 43.38 15,518,060 -0.47(-1.08%)
Oct 13, 2015 42.66 44.50 42.23 43.85 25,854,175 +0.73(+1.70%)
Oct 12, 2015 44.60 44.60 43.05 43.12 19,167,235 -1.02(-2.32%)
Oct 09, 2015 44.19 44.87 43.67 44.14 30,791,850 -1.21(-2.66%)
Oct 08, 2015 46.02 46.14 44.26 45.34 30,660,540 -1.05(-2.26%)
Oct 07, 2015 47.33 47.54 45.82 46.39 34,056,365 -1.90(-3.93%)
Oct 06, 2015 48.00 48.61 47.12 48.29 26,176,150 -0.94(-1.91%)
Oct 05, 2015 49.77 49.97 48.83 49.23 18,443,820 -0.28(-0.57%)
Oct 02, 2015 47.12 49.54 46.99 49.51 22,119,910 +1.54(+3.21%)
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.