Tesla, Inc. (NQ: TSLA )

585.24 USD +8.41 (+1.46%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.85 51.18 49.54 50.39 20,564,745 +0.26(+0.52%)
Jan 30, 2017 50.51 51.06 49.50 50.13 18,999,030 -0.46(-0.92%)
Jan 27, 2017 50.28 50.60 49.70 50.59 15,831,680 +0.09(+0.17%)
Jan 26, 2017 50.86 51.15 50.15 50.50 15,737,220 -0.39(-0.77%)
Jan 25, 2017 51.46 51.69 50.36 50.89 25,729,855 -0.03(-0.05%)
Jan 24, 2017 50.00 50.96 49.93 50.92 24,796,125 +1.14(+2.29%)
Jan 23, 2017 49.17 50.18 49.10 49.78 31,312,675 +0.84(+1.71%)
Jan 20, 2017 49.09 49.20 48.60 48.95 21,021,375 +0.19(+0.40%)
Jan 19, 2017 49.45 49.74 48.15 48.75 38,631,650 +1.08(+2.27%)
Jan 18, 2017 47.33 47.94 47.12 47.67 18,837,675 +0.56(+1.18%)
Jan 17, 2017 47.34 47.99 46.87 47.12 23,083,390 -0.43(-0.91%)
Jan 13, 2017 47.55 47.55 47.55 0 +1.63(+3.55%)
Jan 12, 2017 45.81 46.14 45.12 45.92 18,947,770 -0.03(-0.06%)
Jan 11, 2017 45.81 46.00 45.34 45.95 18,250,250 -0.03(-0.06%)
Jan 10, 2017 46.40 46.40 45.38 45.97 18,297,055 -0.28(-0.61%)
Jan 09, 2017 45.79 46.38 45.60 46.26 19,885,265 +0.45(+0.99%)
Jan 06, 2017 45.39 46.06 45.09 45.80 27,639,465 +0.45(+1.00%)
Jan 05, 2017 45.28 45.50 44.39 45.35 29,546,530 -0.05(-0.11%)
Jan 04, 2017 42.95 45.60 42.86 45.40 56,044,265 +2.00(+4.61%)
Jan 03, 2017 42.97 44.07 42.19 43.40 29,573,820 +0.66(+1.54%)
Dec 30, 2016 42.74 42.74 42.74 0 -0.20(-0.46%)
Dec 29, 2016 43.71 43.84 42.82 42.94 20,221,680 -1.01(-2.30%)
Dec 28, 2016 44.31 44.76 43.44 43.95 18,903,960 +0.04(+0.10%)
Dec 27, 2016 42.98 44.45 42.88 43.91 29,571,135 +1.24(+2.90%)
Dec 23, 2016 42.67 42.67 42.67 0 +0.98(+2.35%)
Dec 22, 2016 41.64 42.00 41.30 41.69 15,548,540 +0.15(+0.36%)
Dec 21, 2016 41.69 42.45 41.48 41.54 26,031,525 -0.22(-0.52%)
Dec 20, 2016 40.61 41.80 40.50 41.76 23,431,540 +1.21(+2.99%)
Dec 19, 2016 40.50 40.89 39.97 40.55 17,435,115 +0.05(+0.12%)
Dec 16, 2016 39.62 40.52 39.52 40.50 18,984,445 +0.98(+2.49%)
Dec 15, 2016 39.68 40.15 39.48 39.52 16,095,270 -0.22(-0.56%)
Dec 14, 2016 39.75 40.60 39.35 39.74 20,746,785 +0.11(+0.27%)
Dec 13, 2016 38.64 40.26 38.60 39.63 34,113,525 +1.14(+2.97%)
Dec 12, 2016 38.56 38.88 38.21 38.49 12,186,335 +0.05(+0.13%)
Dec 09, 2016 38.17 38.77 38.16 38.44 13,612,525 -0.02(-0.06%)
Dec 08, 2016 38.41 38.50 37.91 38.46 15,969,830 -0.17(-0.45%)
Dec 07, 2016 37.23 38.68 37.00 38.63 27,306,195 +1.46(+3.93%)
Dec 06, 2016 37.10 37.32 36.54 37.17 16,954,205 -0.19(-0.51%)
Dec 05, 2016 36.50 37.78 36.50 37.36 20,354,775 +1.07(+2.94%)
Dec 02, 2016 36.58 36.98 36.00 36.29 20,211,620 -0.08(-0.23%)
Dec 01, 2016 37.65 37.71 36.20 36.38 25,604,680 -1.50(-3.97%)
Nov 30, 2016 38.20 38.38 37.50 37.88 17,727,395 -0.03(-0.09%)
Nov 29, 2016 39.11 39.35 37.90 37.91 22,183,250 -1.31(-3.34%)
Nov 28, 2016 39.10 39.87 38.91 39.22 22,641,555 -0.11(-0.27%)
Nov 25, 2016 38.73 39.45 38.73 39.33 11,830,490 +0.70(+1.82%)
Nov 23, 2016 38.63 38.63 38.63 0 +0.39(+1.03%)
Nov 22, 2016 37.17 38.29 36.74 38.23 28,011,045 +1.33(+3.60%)
Nov 21, 2016 37.01 37.78 36.88 36.90 21,795,485 -0.10(-0.27%)
Nov 18, 2016 38.13 38.60 37.00 37.00 26,051,735 -0.73(-1.93%)
Nov 17, 2016 36.70 37.90 36.42 37.73 24,417,520 +0.95(+2.57%)
Nov 16, 2016 36.53 36.95 36.25 36.79 17,164,770 +0.03(+0.09%)
Nov 15, 2016 36.56 37.29 36.41 36.75 19,504,305 +0.46(+1.28%)
Nov 14, 2016 37.60 37.65 35.64 36.29 32,746,805 -1.42(-3.77%)
Nov 11, 2016 36.85 37.78 36.60 37.71 19,942,520 +0.64(+1.73%)
Nov 10, 2016 38.21 38.32 36.46 37.07 33,741,790 -0.94(-2.48%)
Nov 09, 2016 37.38 37.98 36.79 38.01 40,842,385 -0.98(-2.50%)
Nov 08, 2016 38.76 39.50 38.25 38.99 16,269,095 +0.35(+0.90%)
Nov 07, 2016 38.72 38.86 38.03 38.64 19,289,570 +0.53(+1.39%)
Nov 04, 2016 37.80 38.69 37.19 38.11 25,730,215 +0.63(+1.68%)
Nov 03, 2016 37.80 38.29 37.41 37.48 13,254,535 -0.12(-0.32%)
Nov 02, 2016 38.01 38.54 37.50 37.60 21,260,510 -0.55(-1.45%)
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.