Tesla, Inc. (NQ: TSLA )

774.39 USD +20.75 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.60 48.80 47.22 48.17 29,713,990 -0.25(-0.52%)
Sep 27, 2019 48.44 49.74 47.75 48.43 55,615,500 -0.09(-0.18%)
Sep 26, 2019 46.13 48.66 45.48 48.51 60,363,420 +2.79(+6.11%)
Sep 25, 2019 44.91 45.80 43.67 45.72 47,205,880 +1.08(+2.41%)
Sep 24, 2019 48.30 48.40 44.52 44.64 64,660,545 -3.60(-7.47%)
Sep 23, 2019 48.00 49.04 47.84 48.25 21,938,730 +0.12(+0.25%)
Sep 20, 2019 49.30 49.39 47.63 48.12 32,531,000 -1.20(-2.42%)
Sep 19, 2019 49.20 49.59 48.97 49.32 24,391,950 +0.62(+1.28%)
Sep 18, 2019 49.00 49.63 48.47 48.70 21,132,870 -0.26(-0.53%)
Sep 17, 2019 48.49 49.12 48.07 48.96 19,730,785 +0.40(+0.82%)
Sep 16, 2019 49.20 49.49 48.23 48.56 23,633,785 -0.48(-0.97%)
Sep 13, 2019 49.39 49.69 48.97 49.04 26,565,500 -0.13(-0.27%)
Sep 12, 2019 49.54 50.70 48.88 49.17 42,894,455 -0.25(-0.50%)
Sep 11, 2019 47.48 49.63 47.20 49.42 50,109,275 +2.31(+4.91%)
Sep 10, 2019 46.16 47.11 45.79 47.11 24,409,360 +0.75(+1.62%)
Sep 09, 2019 46.00 46.75 45.85 46.36 24,002,670 +0.87(+1.91%)
Sep 06, 2019 45.44 45.93 45.03 45.49 20,946,500 -0.43(-0.93%)
Sep 05, 2019 44.50 45.96 44.17 45.92 36,988,375 +1.78(+4.03%)
Sep 04, 2019 45.38 45.69 43.84 44.14 28,831,435 -0.87(-1.92%)
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.