MENU

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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