Tesla, Inc. (NQ: TSLA )

1,051.75 USD +42.74 (+4.24%)
Official Closing Price Updated: 4:09 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.10 68.30 64.21 64.69 42,666,625 -2.32(-3.46%)
Jul 28, 2017 67.38 67.92 66.50 67.01 24,402,070 +0.12(+0.18%)
Jul 27, 2017 69.20 69.50 65.26 66.89 41,485,680 -1.88(-2.73%)
Jul 26, 2017 68.07 69.10 67.62 68.77 24,088,270 +0.85(+1.25%)
Jul 25, 2017 69.00 69.12 66.83 67.92 34,930,355 -0.58(-0.85%)
Jul 24, 2017 66.05 68.68 66.00 68.50 43,150,535 +2.82(+4.30%)
Jul 21, 2017 65.89 66.25 65.16 65.68 24,508,030 -0.30(-0.46%)
Jul 20, 2017 66.04 65.00 65.98 25,810,155 +0.93(+1.43%)
Jul 19, 2017 65.65 66.33 64.64 65.05 31,777,255 -0.60(-0.91%)
Jul 18, 2017 63.50 65.83 63.13 65.65 31,854,700 +1.73(+2.71%)
Jul 17, 2017 65.11 65.42 62.69 63.91 49,363,640 -1.64(-2.50%)
Jul 14, 2017 64.64 65.68 64.24 65.56 28,126,055 +0.87(+1.35%)
Jul 13, 2017 66.02 66.32 63.99 64.68 42,954,190 -1.22(-1.85%)
Jul 12, 2017 66.08 66.62 64.90 65.90 51,702,270 +0.46(+0.70%)
Jul 11, 2017 63.20 65.46 62.87 65.44 57,767,915 +2.23(+3.53%)
Jul 10, 2017 62.58 63.59 60.64 63.21 69,067,610 +0.57(+0.90%)
Jul 07, 2017 62.70 63.40 61.48 62.64 70,884,575 +0.88(+1.42%)
Jul 06, 2017 63.45 64.13 61.26 61.77 96,582,090 -3.65(-5.58%)
Jul 05, 2017 69.44 69.45 65.27 65.42 85,146,355 -5.11(-7.24%)
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.