MENU

Tesla, Inc. (NQ: TSLA )

276.01 +0.68 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 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 23,950,724 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,454 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,934 +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 29,556,954 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,804 -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 31,128,124 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,604 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,916 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,956 +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.
TOP
Email a Story