MENU

Tesla, Inc. (NQ: TSLA )

850.00 -21.27 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.37 70.32 67.65 70.10 28,144,000 +1.86(+2.73%)
Nov 29, 2018 69.40 69.50 67.91 68.23 15,380,260 -1.34(-1.93%)
Nov 28, 2018 69.20 69.66 68.44 69.57 20,581,434 +0.79(+1.15%)
Nov 27, 2018 68.01 69.39 67.10 68.78 31,751,680 -0.42(-0.60%)
Nov 26, 2018 65.00 69.24 65.00 69.20 39,897,104 +4.03(+6.19%)
Nov 23, 2018 66.87 67.50 65.11 65.17 21,013,000 -2.47(-3.65%)
Nov 21, 2018 67.64 67.64 67.64 0 -1.86(-2.68%)
Nov 20, 2018 68.35 69.96 66.71 69.50 39,964,756 -1.20(-1.69%)
Nov 19, 2018 71.27 73.35 70.58 70.69 48,503,844 -0.17(-0.24%)
Nov 16, 2018 69.04 71.14 69.02 70.86 36,030,500 +1.17(+1.68%)
Nov 15, 2018 68.47 69.72 67.81 69.69 23,029,734 +0.89(+1.29%)
Nov 14, 2018 68.54 69.42 67.43 68.80 25,182,430 +1.05(+1.56%)
Nov 13, 2018 66.63 68.94 66.44 67.75 27,155,370 +1.49(+2.25%)
Nov 12, 2018 69.67 69.96 66.07 66.26 34,622,328 -3.85(-5.49%)
Nov 09, 2018 69.80 70.80 69.05 70.10 25,494,000 -0.18(-0.25%)
Nov 08, 2018 69.70 71.52 69.69 70.28 35,414,196 +0.65(+0.93%)
Nov 07, 2018 68.67 70.24 68.16 69.63 36,852,560 +1.42(+2.08%)
Nov 06, 2018 67.81 69.76 67.22 68.21 33,776,364 -0.07(-0.10%)
Nov 05, 2018 68.10 68.79 66.03 68.28 39,131,644 -1.00(-1.45%)
Nov 02, 2018 68.75 69.84 68.18 69.28 39,039,500 +0.43(+0.62%)
Nov 01, 2018 67.65 69.57 66.95 68.86 39,976,568 +1.39(+2.06%)
Oct 31, 2018 66.51 68.40 65.82 67.46 38,107,260 +1.48(+2.25%)
Oct 30, 2018 65.68 67.58 64.45 65.98 45,615,464 -0.99(-1.48%)
Oct 29, 2018 67.49 69.43 65.30 66.97 72,373,920 +0.79(+1.19%)
Oct 26, 2018 61.65 67.98 61.33 66.18 137,127,504 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,216 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,496 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,120 +6.64(+12.72%)
Oct 22, 2018 52.14 52.37 50.52 52.19 27,993,140 +0.19(+0.37%)
Oct 19, 2018 53.48 53.93 50.70 52.00 46,877,500 -0.78(-1.48%)
Oct 18, 2018 53.86 54.20 52.60 52.78 27,055,700 -1.57(-2.90%)
Oct 17, 2018 56.48 56.54 53.16 54.36 43,241,080 -0.96(-1.74%)
Oct 16, 2018 53.14 55.48 52.45 55.32 47,589,644 +3.40(+6.55%)
Oct 15, 2018 51.81 52.66 50.91 51.92 30,969,810 +0.16(+0.31%)
Oct 12, 2018 52.20 52.40 50.40 51.76 36,007,000 +1.31(+2.60%)
Oct 11, 2018 51.51 52.45 49.81 50.45 40,798,924 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,568 -1.18(-2.25%)
Oct 09, 2018 51.05 53.35 50.66 52.56 60,246,840 +2.45(+4.89%)
Oct 08, 2018 52.90 53.55 49.80 50.11 67,242,232 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,496 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,536 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,108 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,256 -1.94(-3.12%)
Oct 01, 2018 61.15 62.29 60.21 62.14 108,701,960 +9.19(+17.35%)
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%)
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