Tesla, Inc. (NQ: TSLA )

1,024.96 USD -59.64 (-5.50%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.99 38.75 37.62 38.24 14,261,445 +0.30(+0.79%)
Jan 28, 2016 38.16 38.26 36.48 37.94 22,958,730 +0.33(+0.87%)
Jan 27, 2016 38.48 38.64 37.15 37.61 17,899,905 -1.10(-2.84%)
Jan 26, 2016 39.34 39.56 37.78 38.71 24,792,710 -0.56(-1.44%)
Jan 25, 2016 40.01 40.71 39.18 39.28 13,485,080 -1.23(-3.05%)
Jan 22, 2016 40.96 41.10 39.81 40.51 15,620,275 +0.52(+1.29%)
Jan 21, 2016 40.31 40.65 39.00 39.99 15,823,360 +0.25(+0.64%)
Jan 20, 2016 39.88 40.26 38.25 39.74 29,170,485 -1.20(-2.94%)
Jan 19, 2016 41.74 42.09 40.16 40.94 20,159,190 -0.05(-0.13%)
Jan 15, 2016 39.79 41.00 41.00 41.00 26,611,000 -0.24(-0.58%)
Jan 14, 2016 40.44 42.00 38.68 41.24 32,453,080 +1.17(+2.93%)
Jan 13, 2016 42.40 42.53 40.00 40.06 20,627,560 -1.93(-4.60%)
Jan 12, 2016 42.32 42.75 41.06 41.99 15,448,475 +0.42(+1.02%)
Jan 11, 2016 42.80 42.81 40.60 41.57 20,455,190 -0.63(-1.49%)
Jan 08, 2016 43.57 44.09 42.15 42.20 18,140,290 -0.93(-2.16%)
Jan 07, 2016 42.84 43.69 42.73 43.13 17,766,395 -0.68(-1.55%)
Jan 06, 2016 44.00 44.01 43.20 43.81 18,883,920 -0.88(-1.96%)
Jan 05, 2016 45.27 45.38 44.00 44.69 15,929,960 +0.00(+0.01%)
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.