MENU

Tesla, Inc. (NQ: TSLA )

184.62 +1.76 (+0.96%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 318.92 320.00 310.81 319.88 10,285,653 +5.14(+1.63%)
Feb 27, 2019 301.78 316.30 300.55 314.74 11,169,510 +16.88(+5.67%)
Feb 26, 2019 292.22 302.01 288.77 297.86 8,575,836 -0.91(-0.30%)
Feb 25, 2019 297.91 302.90 297.00 298.77 6,270,083 +4.06(+1.38%)
Feb 22, 2019 294.49 296.50 292.10 294.71 5,740,500 +3.48(+1.19%)
Feb 21, 2019 301.81 303.24 290.50 291.23 8,899,253 -11.33(-3.74%)
Feb 20, 2019 304.41 306.30 299.00 302.56 7,136,905 -3.08(-1.01%)
Feb 19, 2019 306.56 311.54 305.47 305.64 4,155,476 -2.24(-0.73%)
Feb 15, 2019 304.50 308.00 303.90 307.88 3,904,900 +4.11(+1.35%)
Feb 14, 2019 303.38 306.77 301.00 303.77 5,192,850 -4.40(-1.43%)
Feb 13, 2019 312.35 312.75 305.57 308.17 5,135,989 -3.64(-1.17%)
Feb 12, 2019 316.20 318.19 309.62 311.81 5,498,690 -1.03(-0.33%)
Feb 11, 2019 311.60 318.60 310.50 312.84 7,120,912 +7.04(+2.30%)
Feb 08, 2019 306.83 307.44 298.50 305.80 5,844,200 -1.71(-0.56%)
Feb 07, 2019 313.30 314.70 303.00 307.51 6,516,081 -9.71(-3.06%)
Feb 06, 2019 319.59 324.24 315.62 317.22 5,034,420 -4.13(-1.29%)
Feb 05, 2019 312.49 322.44 312.25 321.35 6,737,788 +8.46(+2.70%)
Feb 04, 2019 312.98 315.30 301.88 312.89 7,347,878 +0.68(+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.
TOP
Email a Story