MENU

Tesla, Inc. (NQ: TSLA )

697.99 -36.77 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.83 46.49 44.84 45.12 46,638,500 +0.78(+1.76%)
Aug 29, 2019 43.80 44.68 43.60 44.34 25,907,050 +1.22(+2.84%)
Aug 28, 2019 42.74 43.45 42.46 43.12 16,151,710 +0.30(+0.71%)
Aug 27, 2019 43.15 43.76 42.41 42.82 27,094,330 -0.18(-0.43%)
Aug 26, 2019 42.72 43.00 42.31 43.00 25,267,184 +0.72(+1.70%)
Aug 23, 2019 43.99 44.23 42.20 42.28 42,798,500 -2.15(-4.84%)
Aug 22, 2019 44.56 45.08 43.64 44.43 32,804,580 +0.26(+0.60%)
Aug 21, 2019 44.40 44.64 43.52 44.17 38,986,624 -1.01(-2.23%)
Aug 20, 2019 45.52 45.82 44.91 45.17 20,784,834 -0.19(-0.43%)
Aug 19, 2019 44.84 45.57 44.34 45.37 26,554,400 +1.38(+3.13%)
Aug 16, 2019 43.33 44.45 43.20 43.99 26,036,500 +0.86(+1.99%)
Aug 15, 2019 44.17 44.31 42.31 43.13 41,147,664 -0.80(-1.81%)
Aug 14, 2019 46.24 46.30 43.34 43.92 47,757,668 -3.08(-6.54%)
Aug 13, 2019 45.76 47.20 45.51 47.00 24,338,614 +1.20(+2.62%)
Aug 12, 2019 46.60 47.15 45.75 45.80 23,292,404 -1.20(-2.55%)
Aug 09, 2019 47.21 47.79 46.76 47.00 19,491,000 -0.66(-1.38%)
Aug 08, 2019 46.89 47.96 46.53 47.66 26,346,950 +0.98(+2.09%)
Aug 07, 2019 45.30 46.71 45.16 46.68 23,871,894 +0.53(+1.16%)
Aug 06, 2019 46.38 46.50 45.15 46.15 27,794,510 +0.49(+1.06%)
Aug 05, 2019 45.92 46.27 45.15 45.66 35,043,720 -1.20(-2.57%)
Aug 02, 2019 46.27 47.25 45.85 46.87 30,682,000 +0.10(+0.21%)
Aug 01, 2019 48.53 48.90 46.35 46.77 41,282,040 -1.55(-3.21%)
Jul 31, 2019 48.60 49.34 47.33 48.32 45,879,896 -0.13(-0.27%)
Jul 30, 2019 46.58 48.67 46.44 48.45 40,538,248 +1.30(+2.75%)
Jul 29, 2019 45.42 47.19 45.21 47.15 46,337,348 +1.55(+3.39%)
Jul 26, 2019 45.38 46.05 44.45 45.61 50,138,000 -0.16(-0.34%)
Jul 25, 2019 46.90 46.90 45.11 45.76 112,049,536 -7.21(-13.61%)
Jul 24, 2019 51.83 53.21 51.63 52.98 54,631,840 +0.94(+1.81%)
Jul 23, 2019 51.34 52.10 50.90 52.03 25,081,794 +0.90(+1.76%)
Jul 22, 2019 51.75 52.43 50.84 51.14 34,221,816 -0.50(-0.97%)
Jul 19, 2019 51.14 51.99 50.92 51.64 35,242,000 +0.93(+1.83%)
Jul 18, 2019 51.01 51.15 50.38 50.71 23,809,774 -0.26(-0.52%)
Jul 17, 2019 51.13 51.66 50.67 50.97 48,798,844 +0.50(+0.98%)
Jul 16, 2019 49.86 50.71 49.59 50.48 40,714,856 -0.22(-0.44%)
Jul 15, 2019 49.60 50.88 48.97 50.70 54,925,420 +1.68(+3.44%)
Jul 12, 2019 47.95 49.08 47.94 49.02 46,002,500 +1.30(+2.72%)
Jul 11, 2019 47.63 48.30 47.16 47.72 37,520,580 -0.06(-0.13%)
Jul 10, 2019 46.83 47.79 46.63 47.78 45,700,264 +1.77(+3.85%)
Jul 09, 2019 45.79 46.20 45.46 46.01 30,928,124 -0.06(-0.12%)
Jul 08, 2019 46.25 46.45 45.73 46.07 29,390,334 -0.55(-1.18%)
Jul 05, 2019 46.91 47.09 46.16 46.62 35,328,500 -0.36(-0.77%)
Jul 03, 2019 47.88 48.31 46.90 46.98 71,005,496 +2.07(+4.61%)
Jul 02, 2019 45.78 45.83 44.44 44.91 45,984,376 -0.62(-1.35%)
Jul 01, 2019 46.04 46.62 45.26 45.53 41,149,436 +0.83(+1.87%)
Jun 28, 2019 44.20 45.03 44.16 44.69 34,256,500 +0.12(+0.28%)
Jun 27, 2019 43.89 44.58 43.47 44.57 31,669,644 +0.71(+1.63%)
Jun 26, 2019 44.06 45.45 43.62 43.85 42,521,560 -0.10(-0.22%)
Jun 25, 2019 44.88 45.07 43.90 43.95 30,887,360 -0.79(-1.76%)
Jun 24, 2019 44.65 45.17 44.20 44.74 28,742,620 +0.37(+0.82%)
Jun 21, 2019 43.24 44.44 43.10 44.37 41,010,000 +0.45(+1.02%)
Jun 20, 2019 44.60 45.38 43.27 43.92 59,292,984 -1.36(-3.01%)
Jun 19, 2019 45.02 45.55 44.21 45.29 32,845,964 +0.34(+0.75%)
Jun 18, 2019 45.74 46.95 44.51 44.95 63,537,460 -0.06(-0.13%)
Jun 17, 2019 43.10 45.40 42.85 45.01 61,557,848 +2.02(+4.70%)
Jun 14, 2019 42.25 43.33 42.08 42.98 37,167,000 +0.45(+1.07%)
Jun 13, 2019 42.08 42.98 41.50 42.53 40,797,976 +0.68(+1.62%)
Jun 12, 2019 44.59 44.68 41.80 41.85 75,958,520 -1.57(-3.61%)
Jun 11, 2019 43.83 44.18 42.70 43.42 57,941,900 +0.84(+1.98%)
Jun 10, 2019 42.05 43.39 41.80 42.58 52,859,620 +1.68(+4.10%)
Jun 07, 2019 41.00 42.17 40.70 40.90 80,017,496 -0.29(-0.70%)
Jun 06, 2019 40.89 42.20 40.36 41.19 101,181,736 +1.87(+4.76%)
Jun 05, 2019 39.74 40.26 38.37 39.32 67,517,752 +0.60(+1.54%)
Jun 04, 2019 36.22 38.80 35.92 38.72 69,008,056 +2.93(+8.17%)
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