Tesla, Inc. (NQ: TSLA )

1,083.62 USD -32.38 (-2.90%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 70.71 71.69 70.56 71.18 20,348,315 +0.54(+0.77%)
Aug 30, 2017 69.93 70.69 69.40 70.64 17,052,415 +1.16(+1.68%)
Aug 29, 2017 67.90 69.81 67.75 69.47 20,365,910 +0.34(+0.49%)
Aug 28, 2017 69.46 69.47 67.94 69.13 18,811,045 -0.48(-0.69%)
Aug 25, 2017 70.85 71.14 69.46 69.61 17,419,780 -0.98(-1.38%)
Aug 24, 2017 70.50 71.33 69.95 70.59 22,915,370 +0.03(+0.05%)
Aug 23, 2017 67.80 70.70 67.66 70.55 24,764,070 +2.28(+3.35%)
Aug 22, 2017 68.23 68.45 67.47 68.27 21,604,135 +0.70(+1.03%)
Aug 21, 2017 69.16 69.16 66.37 67.57 32,468,660 -1.92(-2.76%)
Aug 18, 2017 70.58 70.80 69.16 69.49 27,040,915 -0.89(-1.27%)
Aug 17, 2017 72.24 72.66 70.32 70.38 25,126,030 -2.20(-3.03%)
Aug 16, 2017 72.60 73.30 72.50 72.58 17,057,655 +0.12(+0.16%)
Aug 15, 2017 73.04 73.10 71.87 72.47 15,421,030 -0.29(-0.40%)
Aug 14, 2017 72.93 73.53 72.52 72.76 22,555,455 +1.19(+1.66%)
Aug 11, 2017 71.39 72.24 70.72 71.57 21,828,915 +0.49(+0.69%)
Aug 10, 2017 72.32 73.33 70.93 71.08 35,420,340 -1.63(-2.24%)
Aug 09, 2017 72.20 74.00 71.79 72.71 34,439,380 -0.34(-0.46%)
Aug 08, 2017 71.51 73.72 71.48 73.04 37,201,090 +2.01(+2.83%)
Aug 07, 2017 71.47 71.80 70.55 71.03 31,599,920 -0.35(-0.49%)
Aug 04, 2017 69.40 71.45 68.66 71.38 46,344,545 +1.96(+2.83%)
Aug 03, 2017 69.07 70.00 68.63 69.42 67,659,575 +4.24(+6.51%)
Aug 02, 2017 63.79 65.42 62.24 65.18 64,864,475 +1.26(+1.98%)
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.