MENU

Tesla, Inc. (NQ: TSLA )

674.90 +11.00 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.05 55.60 52.11 52.95 168,248,000 -0.45(-0.84%)
Sep 27, 2018 62.58 62.99 61.38 53.40 41,626,456 -8.52(-13.75%)
Sep 26, 2018 60.38 62.78 60.22 61.92 39,213,196 +1.72(+2.85%)
Sep 25, 2018 60.00 60.92 59.30 60.20 22,370,274 +0.26(+0.44%)
Sep 24, 2018 59.70 60.60 58.72 59.94 24,210,384 +0.12(+0.19%)
Sep 21, 2018 59.54 60.12 59.07 59.82 25,252,000 +0.15(+0.26%)
Sep 20, 2018 60.71 61.20 58.67 59.67 36,733,740 -0.14(-0.23%)
Sep 19, 2018 56.10 60.00 56.10 59.80 41,456,000 +2.81(+4.93%)
Sep 18, 2018 59.34 60.53 55.10 56.99 82,679,560 -1.98(-3.35%)
Sep 17, 2018 58.01 60.17 57.63 58.97 34,409,280 -0.07(-0.12%)
Sep 14, 2018 57.75 59.47 57.30 59.04 33,828,000 +1.15(+1.98%)
Sep 13, 2018 57.60 59.00 57.04 57.89 31,681,390 -0.22(-0.37%)
Sep 12, 2018 56.29 58.50 55.73 58.11 50,059,156 +2.22(+3.97%)
Sep 11, 2018 55.89 56.40 54.71 55.89 45,832,908 -1.21(-2.12%)
Sep 10, 2018 54.65 57.21 54.20 57.10 71,387,488 +4.45(+8.46%)
Sep 07, 2018 52.02 53.67 50.45 52.65 112,459,496 -3.54(-6.30%)
Sep 06, 2018 56.96 58.23 55.78 56.19 37,386,420 +0.04(+0.07%)
Sep 05, 2018 57.01 57.36 55.44 56.15 38,554,264 -1.64(-2.84%)
Sep 04, 2018 59.39 59.64 57.60 57.79 41,673,848 -2.54(-4.21%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,164 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,576 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,516 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,024 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,880 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,376 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,684 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,752 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,856 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,680 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,588 -1.24(-1.77%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,680 +9.74(+16.19%)
Aug 01, 2018 59.60 60.60 58.60 60.17 50,255,760 +0.54(+0.91%)
Jul 31, 2018 58.45 59.66 57.81 59.63 25,373,054 +1.59(+2.75%)
Jul 30, 2018 59.18 59.22 57.23 58.03 34,055,588 -1.40(-2.36%)
Jul 27, 2018 61.45 61.54 59.07 59.44 28,516,500 -1.89(-3.09%)
Jul 26, 2018 60.97 62.14 60.73 61.33 23,143,700 -0.42(-0.68%)
Jul 25, 2018 59.35 61.92 58.90 61.75 35,426,360 +2.26(+3.80%)
Jul 24, 2018 60.88 61.54 58.51 59.49 47,943,168 -1.15(-1.90%)
Jul 23, 2018 60.37 61.10 58.60 60.64 54,936,368 -2.08(-3.31%)
Jul 20, 2018 64.25 64.65 62.34 62.72 25,832,734 -1.33(-2.08%)
Jul 19, 2018 63.27 64.70 62.80 64.05 29,554,030 -0.72(-1.12%)
Jul 18, 2018 65.00 65.10 63.25 64.77 28,113,844 +0.23(+0.36%)
Jul 17, 2018 61.76 64.95 61.70 64.54 34,964,500 +2.52(+4.06%)
Jul 16, 2018 62.34 63.03 61.25 62.02 39,068,104 -1.75(-2.75%)
Jul 13, 2018 63.92 63.77 29,378,850 +0.43(+0.68%)
Jul 12, 2018 64.65 62.55 63.34 28,584,414 -0.45(-0.71%)
Jul 11, 2018 63.16 64.39 63.01 63.79 24,415,334 -0.70(-1.09%)
Jul 10, 2018 64.91 65.54 63.84 64.49 47,262,764 +0.79(+1.24%)
Jul 09, 2018 62.40 63.70 61.62 63.70 37,958,296 +1.92(+3.11%)
Jul 06, 2018 60.99 62.41 60.40 61.78 44,327,256 -0.05(-0.08%)
Jul 05, 2018 62.75 62.88 59.24 61.83 87,366,456 -0.34(-0.55%)
Jul 03, 2018 62.17 62.17 62.17 0 -4.84(-7.23%)
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.
TOP
Email a Story