MENU

Tesla, Inc. (NQ: TSLA )

927.96 +27.87 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 671.76 697.53 669.00 687.20 29,656,412 +9.85(+1.45%)
Jul 29, 2021 649.79 683.69 648.80 677.35 30,346,796 +30.37(+4.69%)
Jul 28, 2021 646.99 654.97 639.40 646.98 15,983,722 +2.20(+0.34%)
Jul 27, 2021 663.40 666.50 627.24 644.78 32,781,682 -12.84(-1.95%)
Jul 26, 2021 650.97 668.20 647.11 657.62 25,234,268 +14.24(+2.21%)
Jul 23, 2021 646.36 648.80 637.30 643.38 14,604,969 -5.88(-0.91%)
Jul 22, 2021 656.44 662.17 644.60 649.26 15,088,794 -6.03(-0.92%)
Jul 21, 2021 659.61 664.86 650.29 655.29 13,963,080 -5.21(-0.79%)
Jul 20, 2021 651.99 662.39 640.50 660.50 15,464,148 +14.28(+2.21%)
Jul 19, 2021 629.89 647.20 621.29 646.22 21,266,896 +2.00(+0.31%)
Jul 16, 2021 654.68 656.70 642.20 644.22 16,371,724 -6.38(-0.98%)
Jul 15, 2021 658.39 666.14 637.88 650.60 20,193,318 -2.78(-0.43%)
Jul 14, 2021 670.75 678.61 652.84 653.38 21,628,152 -15.16(-2.27%)
Jul 13, 2021 686.32 693.28 666.30 668.54 20,936,560 -17.16(-2.50%)
Jul 12, 2021 662.20 687.24 662.16 685.70 25,906,404 +28.75(+4.38%)
Jul 09, 2021 653.18 658.91 647.46 656.95 18,141,152 +4.14(+0.63%)
Jul 08, 2021 628.37 654.43 620.46 652.81 22,748,148 +8.16(+1.27%)
Jul 07, 2021 664.27 665.70 638.32 644.65 18,765,416 -14.93(-2.26%)
Jul 06, 2021 681.71 684.00 651.40 659.58 23,271,508 -19.32(-2.85%)
Jul 02, 2021 678.98 700.00 673.26 678.90 27,107,940 +0.98(+0.14%)
Jul 01, 2021 683.92 687.99 672.80 677.92 18,618,234 -1.78(-0.26%)
Jun 30, 2021 679.77 692.81 678.14 679.70 18,891,328 -1.06(-0.16%)
Jun 29, 2021 684.65 687.51 675.89 680.76 17,356,836 -7.96(-1.16%)
Jun 28, 2021 671.64 694.70 670.32 688.72 21,614,630 +16.85(+2.51%)
Jun 25, 2021 689.58 693.81 668.70 671.87 32,496,708 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,940 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,490 +32.86(+5.27%)
Jun 22, 2021 618.25 628.57 615.50 623.71 19,151,102 +2.88(+0.46%)
Jun 21, 2021 624.48 631.39 608.88 620.83 24,788,464 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,592 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.34 616.60 22,687,100 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,820 +5.67(+0.95%)
Jun 15, 2021 616.69 616.79 598.23 599.20 17,721,306 -18.49(-2.99%)
Jun 14, 2021 612.23 625.49 609.18 617.69 20,413,906 +7.80(+1.28%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,205,943 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.52 603.59 26,020,140 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,388 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,666 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,084 -18.78(-3.01%)
Jun 01, 2021 627.80 633.80 620.55 623.90 18,076,468 -1.32(-0.21%)
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%)
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