Tesla, Inc. (NQ: TSLA )

663.83 USD +20.45 (+3.18%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,500 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,700 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,610 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,305 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,245 -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 87,894,025 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,470 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,965 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,500 -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 59,666,375 -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 160.00 164.00 150.48 154.26 123,295,170 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,500 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,405 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,805 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,935 +24.75(+16.21%)
Feb 03, 2020 134.74 157.23 134.70 152.67 235,365,795 +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 126.48 130.18 123.60 128.16 144,857,165 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,665 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,910 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,980 -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 114.38 118.90 111.82 113.91 156,462,810 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,195 +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 98.43 102.70 108,524,525 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,925 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,330 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,445 +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 96.27 142,201,900 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,640 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,490 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,895 +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 47,684,790 +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 53,169,915 +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 70,607,620 +2.83(+3.74%)
Dec 17, 2019 75.80 77.10 75.18 75.80 42,484,725 -0.50(-0.66%)
Dec 16, 2019 72.51 76.72 72.50 76.30 90,873,130 +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 38,822,935 +1.40(+1.98%)
Dec 11, 2019 70.38 71.44 70.22 70.54 34,506,185 +0.77(+1.11%)
Dec 10, 2019 67.99 70.15 67.86 69.77 44,145,250 +1.86(+2.74%)
Dec 09, 2019 67.32 68.89 67.02 67.91 45,115,350 +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 18,623,055 -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.