Tesla, Inc. (NQ: TSLA )

739.38 USD +9.21 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 70.51 71.05 68.44 68.61 30,338,630 -1.59(-2.26%)
Feb 27, 2018 71.25 72.00 70.00 70.20 23,950,725 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,455 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,935 +1.18(+1.70%)
Feb 22, 2018 69.23 34,823,440 +2.57(+3.86%)
Feb 21, 2018 67.21 67.94 66.63 66.66 16,046,860 -0.29(-0.44%)
Feb 20, 2018 66.89 68.17 66.30 66.95 20,036,490 -0.14(-0.21%)
Feb 16, 2018 67.10 67.10 67.10 0 +0.28(+0.43%)
Feb 15, 2018 64.90 66.82 64.48 66.81 29,556,955 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,805 -0.27(-0.42%)
Feb 13, 2018 63.00 64.84 62.50 64.73 22,782,190 +1.59(+2.51%)
Feb 12, 2018 63.23 63.62 61.25 63.15 31,128,125 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,605 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,915 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,955 +2.21(+3.30%)
Feb 06, 2018 65.04 67.24 64.70 66.79 25,412,430 -0.78(-1.16%)
Feb 05, 2018 67.59 68.83 66.60 67.58 22,235,810 -1.17(-1.70%)
Feb 02, 2018 69.69 70.39 68.10 68.75 18,524,180 -1.10(-1.57%)
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.