Tesla, Inc. (NQ: TSLA )

1,084.82 USD +59.96 (+5.85%)
Streaming Delayed Price Updated: 10:41 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.23 53.23 53.23 0 +1.67(+3.24%)
Mar 28, 2018 52.92 53.74 50.42 51.56 104,972,365 -4.28(-7.67%)
Mar 27, 2018 60.80 60.85 55.44 55.84 69,293,755 -5.00(-8.22%)
Mar 26, 2018 61.47 61.52 58.27 60.84 41,863,990 +0.53(+0.88%)
Mar 23, 2018 62.25 62.32 60.09 60.31 33,274,495 -1.51(-2.45%)
Mar 22, 2018 62.78 63.76 61.64 61.82 24,662,910 -1.49(-2.35%)
Mar 21, 2018 62.05 64.49 62.04 63.31 29,787,260 +1.20(+1.93%)
Mar 20, 2018 62.97 63.25 61.75 62.11 23,817,495 -0.60(-0.96%)
Mar 19, 2018 63.30 64.15 61.93 62.71 37,412,335 -1.56(-2.42%)
Mar 16, 2018 64.59 65.43 63.81 64.27 30,586,395 -0.85(-1.31%)
Mar 15, 2018 65.88 66.57 64.22 65.12 32,807,080 -0.21(-0.32%)
Mar 14, 2018 67.35 67.89 64.79 65.33 39,810,860 -3.04(-4.45%)
Mar 13, 2018 68.98 69.02 67.25 68.37 29,821,700 -0.73(-1.06%)
Mar 12, 2018 65.72 69.44 65.30 69.10 41,313,680 +3.67(+5.61%)
Mar 09, 2018 64.82 65.70 64.47 65.43 27,533,820 -0.39(-0.59%)
Mar 08, 2018 66.57 66.66 65.25 65.82 17,743,760 -0.64(-0.96%)
Mar 07, 2018 66.50 64.35 66.46 25,025,125 +0.82(+1.25%)
Mar 06, 2018 66.75 67.27 65.41 65.64 21,288,615 -1.03(-1.54%)
Mar 05, 2018 66.48 67.55 65.86 66.67 19,110,290 -0.35(-0.53%)
Mar 02, 2018 65.40 67.04 64.59 67.02 25,464,145 +0.84(+1.27%)
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.