Tesla, Inc. (NQ: TSLA )

909.50 USD +15.50 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,929 +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 18,925,869 +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 22,003,001 +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 18,405,397 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
Oct 01, 2021 778.40 780.78 763.59 775.22 17,032,834 -0.26(-0.03%)
Sep 30, 2021 781.00 789.13 775.00 775.48 17,934,564 -5.83(-0.75%)
Sep 29, 2021 779.80 793.50 770.68 781.31 20,925,767 +3.75(+0.48%)
Sep 28, 2021 787.20 795.64 766.18 777.56 25,354,066 -13.80(-1.74%)
Sep 27, 2021 773.12 799.00 769.31 791.36 28,039,004 +16.97(+2.19%)
Sep 24, 2021 745.89 774.80 744.56 774.39 21,462,102 +20.71(+2.75%)
Sep 23, 2021 755.00 758.20 747.92 753.68 11,934,685 +1.74(+0.23%)
Sep 22, 2021 743.53 753.67 739.12 751.94 15,106,806 +12.56(+1.70%)
Sep 21, 2021 734.79 744.74 730.44 739.38 16,322,234 +9.21(+1.26%)
Sep 20, 2021 734.56 742.00 718.62 730.17 24,732,977 -29.32(-3.86%)
Sep 17, 2021 757.15 761.04 750.00 759.49 28,204,177 +2.50(+0.33%)
Sep 16, 2021 752.83 758.91 747.61 756.99 13,909,382 +1.16(+0.15%)
Sep 15, 2021 745.00 756.86 738.36 755.83 15,342,311 +11.29(+1.52%)
Sep 14, 2021 742.57 754.47 736.40 744.54 18,547,161 +1.54(+0.21%)
Sep 13, 2021 740.21 744.78 708.85 743.00 22,939,976 +6.76(+0.92%)
Sep 10, 2021 759.60 762.61 734.52 736.24 15,189,399 -18.62(-2.47%)
Sep 09, 2021 753.41 762.10 751.63 754.86 14,069,136 +0.99(+0.13%)
Sep 08, 2021 761.58 764.45 740.77 753.87 18,775,448 +0.95(+0.13%)
Sep 07, 2021 740.00 760.20 739.26 752.92 20,018,733 +19.35(+2.64%)
Sep 03, 2021 732.25 734.00 724.20 733.57 15,271,417 +1.18(+0.16%)
Sep 02, 2021 734.50 740.97 730.54 732.39 12,787,230 -1.70(-0.23%)
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.