Tesla, Inc. (NQ: TSLA )

865.80 USD +1.53 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.72 41.63 40.26 41.58 22,119,915 +0.19(+0.47%)
Apr 29, 2014 39.64 41.43 39.11 41.38 28,872,035 +1.68(+4.24%)
Apr 28, 2014 40.00 40.76 38.10 39.70 35,094,165 -0.27(-0.67%)
Apr 25, 2014 40.40 41.34 39.53 39.97 34,983,290 -1.60(-3.85%)
Apr 24, 2014 42.16 42.56 40.64 41.57 27,439,335 -0.03(-0.06%)
Apr 23, 2014 43.27 43.35 41.40 41.60 36,212,745 -2.13(-4.87%)
Apr 22, 2014 41.27 43.87 41.00 43.73 48,946,095 +2.85(+6.98%)
Apr 21, 2014 39.42 41.24 38.80 40.88 26,241,395 +1.25(+3.16%)
Apr 17, 2014 39.92 39.62 39.62 39.62 29,634,000 -0.20(-0.50%)
Apr 16, 2014 39.40 40.00 38.16 39.82 35,896,150 +1.04(+2.68%)
Apr 15, 2014 39.82 39.86 36.86 38.78 68,248,300 -0.84(-2.11%)
Apr 14, 2014 41.52 41.69 38.88 39.62 38,384,755 -1.14(-2.79%)
Apr 11, 2014 40.12 41.33 39.77 40.76 45,356,500 -0.08(-0.20%)
Apr 10, 2014 43.36 43.50 40.76 40.84 35,877,380 -2.55(-5.87%)
Apr 09, 2014 43.35 43.69 42.18 43.39 25,677,200 +0.29(+0.68%)
Apr 08, 2014 42.01 43.30 41.28 43.09 34,351,140 +1.59(+3.83%)
Apr 07, 2014 41.16 43.24 40.70 41.50 49,121,415 -0.94(-2.22%)
Apr 04, 2014 45.20 45.65 42.25 42.45 56,728,090 -2.63(-5.85%)
Apr 03, 2014 46.06 47.15 44.40 45.08 54,509,385 -0.98(-2.12%)
Apr 02, 2014 44.00 46.18 43.61 46.06 53,592,935 +2.66(+6.14%)
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.