MENU

Tesla, Inc. (NQ: TSLA )

706.19 -3.62 (-0.51%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1095 1103 1077 1078 16,297,807 -16.13(-1.47%)
Mar 30, 2022 1091 1114 1084 1094 19,935,816 -5.58(-0.51%)
Mar 29, 2022 1108 1115 1073 1100 24,509,056 +7.73(+0.71%)
Mar 28, 2022 1065 1098 1054 1092 34,134,668 +81.20(+8.03%)
Mar 25, 2022 1008 1022 997.32 1011 20,677,570 -3.28(-0.32%)
Mar 24, 2022 1010 1024 988.80 1014 22,950,684 +14.81(+1.48%)
Mar 23, 2022 979.94 1041 976.40 999.11 40,188,576 +5.13(+0.52%)
Mar 22, 2022 930.00 997.86 921.75 993.98 35,258,160 +72.82(+7.91%)
Mar 21, 2022 914.98 942.85 907.09 921.16 27,297,164 +15.77(+1.74%)
Mar 18, 2022 874.49 907.85 867.39 905.39 33,671,712 +33.79(+3.88%)
Mar 17, 2022 830.99 875.00 825.72 871.60 22,161,716 +31.37(+3.73%)
Mar 16, 2022 809.00 842.00 802.26 840.23 27,985,448 +38.34(+4.78%)
Mar 15, 2022 775.27 805.57 756.57 801.89 22,255,276 +35.52(+4.63%)
Mar 14, 2022 780.61 800.70 756.04 766.37 23,637,788 -28.98(-3.64%)
Mar 11, 2022 840.20 843.80 793.77 795.35 22,347,820 -42.95(-5.12%)
Mar 10, 2022 851.45 854.45 810.36 838.30 19,504,040 -20.67(-2.41%)
Mar 09, 2022 839.48 860.56 832.01 858.97 19,684,628 +34.57(+4.19%)
Mar 08, 2022 795.53 849.99 782.17 824.40 26,747,776 +19.82(+2.46%)
Mar 07, 2022 856.30 866.14 804.65 804.58 24,076,792 -33.71(-4.02%)
Mar 04, 2022 849.10 855.65 825.16 838.29 22,393,704 -1.00(-0.12%)
Mar 03, 2022 878.77 886.44 832.60 839.29 20,375,100 -40.60(-4.61%)
Mar 02, 2022 872.13 886.48 844.27 879.89 24,946,216 +15.52(+1.80%)
Mar 01, 2022 869.68 889.88 853.78 864.37 24,840,940 -6.06(-0.70%)
Feb 28, 2022 815.01 876.86 814.71 870.43 32,914,456 +60.56(+7.48%)
Feb 25, 2022 809.23 814.84 788.00 809.87 25,356,524 +9.10(+1.14%)
Feb 24, 2022 700.39 802.48 700.00 800.77 45,079,172 +36.73(+4.81%)
Feb 23, 2022 830.43 835.30 760.56 764.04 31,498,030 -57.49(-7.00%)
Feb 22, 2022 834.13 856.73 801.10 821.53 28,081,404 -31.98(-3.75%)
Feb 18, 2022 853.50 0 -22.85(-2.61%)
Feb 17, 2022 913.26 918.50 874.10 876.35 18,331,164 -47.04(-5.09%)
Feb 16, 2022 914.05 926.43 901.21 923.39 17,042,248 +0.96(+0.10%)
Feb 15, 2022 900.00 923.00 893.38 922.43 19,181,036 +46.67(+5.33%)
Feb 14, 2022 861.57 898.88 853.15 875.76 22,535,468 +21.76(+2.55%)
Feb 11, 2022 909.63 915.96 850.70 854.00 26,555,480 -50.55(-5.59%)
Feb 10, 2022 908.37 943.81 896.70 904.55 21,968,016 -27.45(-2.95%)
Feb 09, 2022 935.00 946.27 920.00 932.00 17,396,094 +10.00(+1.08%)
Feb 08, 2022 905.53 926.29 894.80 922.00 16,873,376 +14.66(+1.62%)
Feb 07, 2022 923.79 947.77 902.71 907.34 20,297,544 -15.98(-1.73%)
Feb 04, 2022 897.22 936.50 881.17 923.32 24,542,884 +32.18(+3.61%)
Feb 03, 2022 882.00 891.14 26,222,932 -14.52(-1.60%)
Feb 02, 2022 928.18 931.50 889.41 905.66 22,131,074 -25.59(-2.75%)
Feb 01, 2022 935.21 943.70 905.00 931.25 24,301,452 -5.47(-0.58%)
Jan 31, 2022 872.71 937.99 936.72 34,728,276 +90.37(+10.68%)
Jan 28, 2022 831.56 857.50 792.01 846.35 44,932,444 -8.06(-0.94%)
Jan 27, 2022 933.36 935.39 829.00 854.41 48,860,324 -83.00(-8.85%)
Jan 26, 2022 952.43 987.69 906.00 937.41 34,586,184 +2.41(+0.26%)
Jan 25, 2022 914.20 950.36 903.21 935.00 28,707,036 +5.00(+0.54%)
Jan 24, 2022 904.76 933.51 851.47 930.00 50,613,668 -13.90(-1.47%)
Jan 21, 2022 996.34 1005 940.50 943.90 34,477,348 -52.37(-5.26%)
Jan 20, 2022 1010 1042 994.00 996.27 23,415,414 +0.62(+0.06%)
Jan 19, 2022 1042 1055 995.00 995.65 25,042,616 -34.86(-3.38%)
Jan 18, 2022 1027 1071 1016 1031 22,275,664 -19.10(-1.82%)
Jan 14, 2022 1050 0 +18.05(+1.75%)
Jan 13, 2022 1109 1116 1027 1032 32,529,720 -74.66(-6.75%)
Jan 12, 2022 1079 1115 1073 1106 27,851,700 +41.62(+3.91%)
Jan 11, 2022 1054 1076 1039 1065 21,960,312 +6.48(+0.61%)
Jan 10, 2022 1000 1059 980.00 1058 30,477,256 +25.02(+2.42%)
Jan 07, 2022 1080 1081 1010 1033 28,059,018 -31.60(-2.97%)
Jan 06, 2022 1077 1088 1020 1065 30,041,238 -23.42(-2.15%)
Jan 05, 2022 1147 1170 1081 1088 26,605,654 -61.47(-5.35%)
Jan 04, 2022 1190 1208 1123 1150 33,289,720 -50.19(-4.18%)
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