MENU

Tesla, Inc. (NQ: TSLA )

177.90 +17.63 (+11.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 353.33 353.33 342.41 342.95 6,492,396 -6.98(-1.99%)
Jun 28, 2018 348.66 357.02 346.11 349.93 8,393,219 +5.43(+1.58%)
Jun 27, 2018 345.00 350.79 339.50 344.50 8,331,332 +2.50(+0.73%)
Jun 26, 2018 336.05 343.55 325.80 342.00 7,446,421 +8.99(+2.70%)
Jun 25, 2018 330.12 338.47 327.50 333.01 6,929,419 -0.62(-0.19%)
Jun 22, 2018 351.54 352.25 332.00 333.63 10,266,059 -13.88(-3.99%)
Jun 21, 2018 362.00 366.21 346.33 347.51 7,962,054 -14.71(-4.06%)
Jun 20, 2018 358.04 364.38 352.01 362.22 8,377,130 +9.67(+2.74%)
Jun 19, 2018 365.16 370.00 346.25 352.55 12,748,923 -18.28(-4.93%)
Jun 18, 2018 355.40 373.73 354.50 370.83 12,055,412 +12.66(+3.53%)
Jun 15, 2018 357.72 357.72 358.17 10,848,254 +0.45(+0.13%)
Jun 14, 2018 347.63 358.75 346.60 357.72 10,976,253 +12.94(+3.75%)
Jun 13, 2018 346.71 347.20 339.80 344.78 9,457,881 +2.01(+0.59%)
Jun 12, 2018 344.70 354.97 338.00 342.77 22,340,288 +10.67(+3.21%)
Jun 11, 2018 322.51 334.66 322.50 332.10 13,175,500 +14.44(+4.55%)
Jun 08, 2018 319.00 324.48 317.15 317.66 8,205,202 +1.57(+0.50%)
Jun 07, 2018 316.15 330.00 313.58 316.09 14,340,666 -3.41(-1.07%)
Jun 06, 2018 322.17 319.50 18,756,858 +28.37(+9.74%)
Jun 05, 2018 297.70 297.80 286.74 291.13 5,982,562 -5.61(-1.89%)
Jun 04, 2018 294.34 299.00 293.55 296.74 4,796,908 +4.92(+1.69%)
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