MENU

Tesla, Inc. (NQ: TSLA )

890.00 -18.61 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,496 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,696 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,608 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,296 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,240 -13.44(-7.46%)
Feb 21, 2020 181.40 182.61 176.09 180.20 71,697,000 +0.32(+0.18%)
Feb 20, 2020 182.39 182.40 171.99 179.88 87,894,016 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,472 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,960 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,496 -0.79(-0.49%)
Feb 13, 2020 148.37 163.60 147.00 160.80 131,163,360 +7.34(+4.78%)
Feb 12, 2020 155.57 157.95 152.67 153.46 59,666,376 -1.42(-0.92%)
Feb 11, 2020 153.76 156.70 151.60 154.88 58,343,900 +0.62(+0.40%)
Feb 10, 2020 160.00 164.00 150.48 154.26 123,295,168 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,496 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,400 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,792 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,928 +24.75(+16.21%)
Feb 03, 2020 134.74 157.23 134.70 152.67 235,365,792 +22.55(+17.33%)
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%)
Jan 02, 2020 84.90 86.14 84.34 86.05 47,684,788 +2.39(+2.85%)
Dec 31, 2019 81.00 84.26 80.42 83.67 51,462,000 +0.73(+0.88%)
Dec 30, 2019 85.76 85.80 81.85 82.94 62,932,920 -3.14(-3.64%)
Dec 27, 2019 87.00 87.06 85.22 86.08 49,784,000 -0.11(-0.13%)
Dec 26, 2019 85.58 86.70 85.27 86.19 53,169,916 +1.14(+1.34%)
Dec 24, 2019 83.67 85.09 82.54 85.05 40,273,500 +1.21(+1.44%)
Dec 23, 2019 82.36 84.40 82.00 83.84 66,600,100 +2.73(+3.36%)
Dec 20, 2019 82.06 82.60 80.04 81.12 73,926,000 +0.31(+0.38%)
Dec 19, 2019 79.46 81.37 79.30 80.81 90,537,920 +2.18(+2.77%)
Dec 18, 2019 76.13 79.04 76.12 78.63 70,607,616 +2.83(+3.74%)
Dec 17, 2019 75.80 77.10 75.18 75.80 42,484,724 -0.50(-0.66%)
Dec 16, 2019 72.51 76.72 72.50 76.30 90,873,128 +4.62(+6.45%)
Dec 13, 2019 72.21 73.04 70.93 71.68 32,871,000 -0.26(-0.36%)
Dec 12, 2019 70.98 72.55 70.65 71.94 38,822,936 +1.40(+1.98%)
Dec 11, 2019 70.38 71.44 70.22 70.54 34,506,184 +0.77(+1.11%)
Dec 10, 2019 67.99 70.15 67.86 69.77 44,145,248 +1.86(+2.74%)
Dec 09, 2019 67.32 68.89 67.02 67.91 45,115,348 +0.73(+1.08%)
Dec 06, 2019 67.00 67.77 66.95 67.18 38,094,500 +1.10(+1.67%)
Dec 05, 2019 66.57 66.88 65.45 66.07 18,623,054 -0.53(-0.80%)
Dec 04, 2019 67.55 67.57 66.57 66.61 27,665,450 -0.63(-0.94%)
Dec 03, 2019 66.52 67.58 66.44 67.24 33,044,300 +0.27(+0.40%)
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