MENU

Tesla, Inc. (NQ: TSLA )

275.33 -13.26 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 128.00 130.60 126.50 130.11 78,596,000 +1.95(+1.52%)
Jan 30, 2020 126.48 130.18 123.60 128.16 144,857,152 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,656 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,908 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,976 -1.36(-1.20%)
Jan 24, 2020 114.13 114.77 110.85 112.96 71,768,000 -1.48(-1.29%)
Jan 23, 2020 112.85 116.40 111.12 114.44 98,144,560 +0.53(+0.46%)
Jan 22, 2020 114.38 118.90 111.82 113.91 156,462,800 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,200 +7.34(+7.19%)
Jan 17, 2020 101.52 103.13 100.63 102.10 68,145,000 -0.60(-0.58%)
Jan 16, 2020 98.75 102.89 98.43 102.70 108,524,520 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,920 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,320 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,440 +9.34(+9.77%)
Jan 10, 2020 96.36 96.99 94.74 95.63 64,884,000 -0.64(-0.66%)
Jan 09, 2020 99.42 99.76 94.57 96.27 142,201,904 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,632 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,488 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,896 +1.71(+1.93%)
Jan 03, 2020 88.10 90.80 87.38 88.60 88,973,000 +2.55(+2.96%)
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