Tesla, Inc. (NQ: TSLA )

687.20 USD +9.85 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.38 41.71 40.56 40.67 19,410,420 -0.77(-1.86%)
Feb 26, 2015 40.80 42.22 40.44 41.44 32,348,200 +0.69(+1.68%)
Feb 25, 2015 40.99 41.43 40.52 40.75 19,542,300 -0.07(-0.17%)
Feb 24, 2015 41.46 41.46 40.34 40.82 32,983,195 -0.65(-1.56%)
Feb 23, 2015 43.13 43.64 41.27 41.47 42,442,610 -1.95(-4.50%)
Feb 20, 2015 42.16 43.52 41.96 43.42 29,910,445 +1.08(+2.55%)
Feb 19, 2015 41.00 42.49 40.75 42.34 25,732,645 +1.45(+3.54%)
Feb 18, 2015 40.83 41.23 40.52 40.89 13,559,850 +0.02(+0.05%)
Feb 17, 2015 41.14 41.14 40.30 40.87 19,864,415 +0.12(+0.28%)
Feb 13, 2015 40.58 40.75 40.75 40.75 30,955,000 +0.18(+0.44%)
Feb 12, 2015 38.71 40.62 38.66 40.58 78,152,755 -1.98(-4.66%)
Feb 11, 2015 42.44 42.95 41.46 42.56 47,773,345 -0.70(-1.61%)
Feb 10, 2015 43.51 44.10 43.00 43.26 26,840,985 -0.24(-0.55%)
Feb 09, 2015 43.08 43.59 42.40 43.50 17,358,725 +0.02(+0.06%)
Feb 06, 2015 44.40 44.68 43.30 43.47 16,219,655 -0.73(-1.64%)
Feb 05, 2015 43.98 45.10 43.93 44.20 17,594,015 +0.49(+1.12%)
Feb 04, 2015 43.66 44.30 43.57 43.71 16,522,340 +0.04(+0.09%)
Feb 03, 2015 42.64 44.07 42.25 43.67 24,118,980 +1.48(+3.52%)
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.