MENU

Tesla, Inc. (NQ: TSLA )

274.35 -13.46 (-4.68%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 303.00 303.41 284.20 286.15 61,234,500 -11.35(-3.81%)
Jul 30, 2020 297.60 302.65 294.20 297.50 38,055,856 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,948 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,952 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,600 +24.52(+8.65%)
Jul 24, 2020 283.20 293.00 273.31 283.40 96,983,000 -19.21(-6.35%)
Jul 23, 2020 335.79 337.80 296.15 302.61 121,380,632 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,024 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,832 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,720 +28.43(+9.47%)
Jul 17, 2020 302.69 307.50 298.00 300.17 46,649,500 +0.04(+0.01%)
Jul 16, 2020 295.43 306.34 293.20 300.13 71,403,936 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,032 +5.84(+1.93%)
Jul 14, 2020 311.20 318.00 286.20 303.36 116,642,960 +3.95(+1.32%)
Jul 13, 2020 331.80 359.00 294.22 299.41 194,560,016 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,496 +30.07(+10.78%)
Jul 09, 2020 279.40 281.71 270.26 278.86 58,484,760 +3.96(+1.44%)
Jul 08, 2020 281.00 283.45 262.27 274.90 81,386,752 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,120 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,368 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,496 +17.81(+7.95%)
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