MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

681.79 +8.37 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 902.25 934.40 870.00 870.76 29,514,432 -6.75(-0.77%)
Apr 28, 2022 899.98 900.00 821.70 877.51 41,608,192 -4.00(-0.45%)
Apr 27, 2022 898.58 918.00 877.36 881.51 25,620,596 +5.09(+0.58%)
Apr 26, 2022 995.43 1000 875.00 876.42 45,317,776 -121.60(-12.18%)
Apr 25, 2022 978.97 1009 975.30 998.02 22,754,130 -7.03(-0.70%)
Apr 22, 2022 1015 1035 994.00 1005 23,234,768 -3.73(-0.37%)
Apr 21, 2022 1075 996.41 1009 35,108,304 +31.58(+3.23%)
Apr 20, 2022 1030 1034 975.25 977.20 23,438,546 -50.95(-4.96%)
Apr 19, 2022 1005 1035 995.33 1028 16,585,530 +23.86(+2.38%)
Apr 18, 2022 989.03 1015 973.41 1004 17,203,936 +19.29(+1.96%)
Apr 14, 2022 999.29 1013 982.19 985.00 19,475,022 -37.37(-3.66%)
Apr 13, 2022 981.08 1026 973.10 1022 18,369,936 +35.42(+3.59%)
Apr 12, 2022 997.64 1021 976.60 986.95 21,967,010 +11.02(+1.13%)
Apr 11, 2022 980.40 1008 974.64 975.93 19,727,898 -49.56(-4.83%)
Apr 08, 2022 1043 1048 1022 1025 18,338,692 -31.77(-3.00%)
Apr 07, 2022 1052 1077 1022 1057 26,436,752 +11.50(+1.10%)
Apr 06, 2022 1073 1079 1028 1046 29,746,464 -45.50(-4.17%)
Apr 05, 2022 1136 1153 1087 1091 26,641,536 -54.19(-4.73%)
Apr 04, 2022 1089 1150 1073 1145 27,362,020 +60.86(+5.61%)
Apr 01, 2022 1081 1095 1067 1085 18,088,388 +6.73(+0.62%)
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 24,509,060 +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 22,255,286 +35.52(+4.63%)
Mar 14, 2022 780.61 800.70 756.04 766.37 23,637,428 -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 19,684,404 +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 856.30 866.14 804.57 804.58 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 20,375,112 -40.60(-4.61%)
Mar 02, 2022 872.13 886.48 844.27 879.89 24,946,226 +15.52(+1.80%)
Mar 01, 2022 869.68 889.88 853.78 864.37 24,840,968 -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%)
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