Tesla, Inc. (NQ: TSLA )

909.50 USD +15.50 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 63.78 64.00 62.16 63.98 51,428,265 +1.03(+1.63%)
Feb 27, 2019 60.36 63.26 60.11 62.95 55,847,550 +3.38(+5.67%)
Feb 26, 2019 58.44 60.40 57.75 59.57 42,879,180 -0.18(-0.30%)
Feb 25, 2019 59.58 60.58 59.40 59.75 31,350,415 +0.81(+1.38%)
Feb 22, 2019 58.90 59.30 58.42 58.94 28,702,500 +0.70(+1.19%)
Feb 21, 2019 60.36 60.65 58.10 58.25 44,496,265 -2.27(-3.74%)
Feb 20, 2019 60.88 61.26 59.80 60.51 35,684,525 -0.62(-1.01%)
Feb 19, 2019 61.31 62.31 61.09 61.13 20,777,380 -0.45(-0.73%)
Feb 15, 2019 60.90 61.60 60.78 61.58 19,524,500 +0.82(+1.35%)
Feb 14, 2019 60.68 61.35 60.20 60.75 25,964,250 -0.88(-1.43%)
Feb 13, 2019 62.47 62.55 61.11 61.63 25,679,945 -0.73(-1.17%)
Feb 12, 2019 63.24 63.64 61.92 62.36 27,493,450 -0.21(-0.33%)
Feb 11, 2019 62.32 63.72 62.10 62.57 35,604,560 +1.41(+2.30%)
Feb 08, 2019 61.37 61.49 59.70 61.16 29,221,000 -0.34(-0.56%)
Feb 07, 2019 62.66 62.94 60.60 61.50 32,580,405 -1.94(-3.06%)
Feb 06, 2019 63.92 64.85 63.12 63.44 25,172,100 -0.83(-1.29%)
Feb 05, 2019 62.50 64.49 62.45 64.27 33,688,940 +1.69(+2.70%)
Feb 04, 2019 62.60 63.06 60.38 62.58 36,739,390 +0.14(+0.22%)
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.