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 (%)
May 28, 2021 628.50 635.59 622.38 625.22 22,737,564 -5.72(-0.91%)
May 27, 2021 620.24 631.13 616.21 630.94 26,341,736 +11.81(+1.91%)
May 26, 2021 607.56 626.17 601.50 619.13 28,646,764 +14.44(+2.39%)
May 25, 2021 607.31 613.99 595.71 604.69 27,945,500 -1.75(-0.29%)
May 24, 2021 581.60 614.48 573.65 606.44 34,533,972 +25.56(+4.40%)
May 21, 2021 596.11 596.68 580.00 580.88 26,202,318 -5.90(-1.01%)
May 20, 2021 575.00 588.85 571.07 586.78 30,785,976 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,968 -14.41(-2.49%)
May 18, 2021 568.00 596.25 563.38 577.87 36,759,056 +1.04(+0.18%)
May 17, 2021 575.55 589.73 561.20 576.83 32,336,312 -12.89(-2.19%)
May 14, 2021 583.41 592.87 570.46 589.72 33,370,856 +18.03(+3.15%)
May 13, 2021 601.54 606.46 559.88 571.69 44,271,384 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.76 589.89 33,743,904 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.73 617.20 46,466,780 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,480 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,756 -7.40(-1.10%)
May 05, 2021 681.06 685.29 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,812 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,488 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,096 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,800 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,440 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,068 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,360 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,644 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,312 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,352 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,058 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,332 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,544 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,580 +29.30(+4.43%)
Apr 01, 2021 688.37 692.42 659.42 661.75 35,298,300 -6.18(-0.93%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,884 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,992 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,248 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,068 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,464 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,668 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,884 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,584 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,980 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,652 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,312 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,392 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,648 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,766 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,696 -31.99(-4.45%)
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