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 (%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,880 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,244 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,728 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,136 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,144 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,228 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,284 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,984 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,090 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,567,080 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,034 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,908 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,996 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,912 -10.40(-0.95%)
Dec 01, 2021 1161 1091 1095 22,822,116 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,389,080 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,052 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,432 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.32(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,974 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,024 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,456 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,694,952 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,256 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,916 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,040 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,496 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,708 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,332 -36.59(-3.03%)
Nov 01, 2021 1145 1210 1132 1209 55,941,088 +94.59(+8.49%)
Oct 29, 2021 1082 1115 1073 1114 29,920,720 +36.96(+3.43%)
Oct 28, 2021 1068 1077 27,156,616 +39.18(+3.78%)
Oct 27, 2021 1040 1071 1031 1038 38,367,532 +19.43(+1.91%)
Oct 26, 2021 1025 1018 62,380,528 -6.43(-0.63%)
Oct 25, 2021 950.53 1045 944.28 1025 62,760,848 +115.36(+12.68%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,928 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,394 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,277 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,006 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,868 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,000 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,614 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,510 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,396 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
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