MENU

Tesla, Inc. (NQ: TSLA )

673.42 -12.05 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 48.84 50.20 48.80 50.00 30,377,674 +0.75(+1.53%)
Feb 27, 2017 49.63 49.67 48.40 49.25 57,281,996 -2.15(-4.19%)
Feb 24, 2017 50.53 51.65 50.04 51.40 40,858,128 +0.20(+0.39%)
Feb 23, 2017 52.80 52.93 51.11 51.20 74,428,960 -3.50(-6.41%)
Feb 22, 2017 56.06 56.69 54.52 54.70 43,489,216 -0.78(-1.40%)
Feb 21, 2017 55.09 56.28 54.80 55.48 28,344,994 +1.03(+1.90%)
Feb 17, 2017 54.45 54.45 54.45 0 +0.66(+1.22%)
Feb 16, 2017 55.52 56.00 53.70 53.79 35,342,004 -2.16(-3.86%)
Feb 15, 2017 56.00 56.45 55.29 55.95 24,729,044 -0.24(-0.43%)
Feb 14, 2017 55.81 57.48 55.72 56.20 36,719,176 +0.08(+0.14%)
Feb 13, 2017 54.15 56.16 54.10 56.12 35,128,100 +2.27(+4.22%)
Feb 10, 2017 53.96 54.19 53.22 53.85 18,098,694 +0.01(+0.01%)
Feb 09, 2017 53.25 54.24 53.23 53.84 39,079,088 +1.42(+2.72%)
Feb 08, 2017 51.47 52.67 51.24 52.42 19,564,244 +0.92(+1.79%)
Feb 07, 2017 51.64 52.00 51.28 51.50 21,222,534 -0.06(-0.11%)
Feb 06, 2017 50.20 51.56 50.13 51.55 17,794,474 +1.29(+2.56%)
Feb 03, 2017 50.38 50.44 49.94 50.27 10,933,615 -0.04(-0.09%)
Feb 02, 2017 49.67 50.48 49.54 50.31 12,497,320 +0.46(+0.93%)
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