Tesla, Inc. (NQ: TSLA )

749.50 USD +10.12 (+1.37%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.70 48.00 48.00 48.00 13,416,000 +0.38(+0.81%)
Dec 30, 2015 47.32 48.73 47.13 47.62 18,487,890 +0.18(+0.38%)
Dec 29, 2015 46.01 47.54 45.91 47.44 12,020,145 +1.65(+3.60%)
Dec 28, 2015 46.30 46.40 45.11 45.79 9,502,910 -0.32(-0.70%)
Dec 24, 2015 46.11 46.11 46.11 46.11 3,540,000 +0.17(+0.38%)
Dec 23, 2015 46.44 46.69 45.63 45.94 7,774,175 -0.05(-0.11%)
Dec 22, 2015 47.00 47.31 45.93 45.99 9,805,775 -0.52(-1.12%)
Dec 21, 2015 46.34 47.17 46.22 46.51 9,761,670 +0.42(+0.91%)
Dec 18, 2015 46.58 47.18 45.86 46.09 15,070,850 -0.59(-1.26%)
Dec 17, 2015 46.79 47.55 45.96 46.68 16,489,075 -0.22(-0.48%)
Dec 16, 2015 44.42 46.98 44.15 46.90 25,504,455 +2.68(+6.07%)
Dec 15, 2015 44.36 44.44 43.60 44.22 11,215,620 +0.50(+1.15%)
Dec 14, 2015 43.50 44.18 42.97 43.72 14,150,345 +0.31(+0.72%)
Dec 11, 2015 45.05 45.15 43.33 43.40 16,343,630 -2.01(-4.43%)
Dec 10, 2015 44.94 45.70 44.73 45.41 10,356,390 +0.51(+1.14%)
Dec 09, 2015 45.34 45.50 44.14 44.90 15,286,925 -0.44(-0.97%)
Dec 08, 2015 45.50 45.76 44.84 45.34 13,426,490 -0.88(-1.91%)
Dec 07, 2015 45.54 47.13 45.23 46.23 15,720,685 +0.15(+0.33%)
Dec 04, 2015 46.49 46.65 45.53 46.08 12,868,015 -0.47(-1.00%)
Dec 03, 2015 47.10 47.49 46.00 46.54 14,688,020 +0.14(+0.31%)
Dec 02, 2015 47.40 47.72 46.25 46.40 14,903,790 -1.04(-2.19%)
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.