Tesla, Inc. (NQ: TSLA )

589.74 USD +18.05 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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%)
Sep 03, 2019 44.82 45.79 44.63 45.00 26,783,160 -0.12(-0.27%)
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 25,267,185 +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 38,986,625 -1.01(-2.23%)
Aug 20, 2019 45.52 45.82 44.91 45.17 20,784,835 -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 41,147,665 -0.80(-1.81%)
Aug 14, 2019 46.24 46.30 43.34 43.92 47,757,670 -3.08(-6.54%)
Aug 13, 2019 45.76 47.20 45.51 47.00 24,338,615 +1.20(+2.62%)
Aug 12, 2019 46.60 47.15 45.75 45.80 23,292,405 -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 23,871,895 +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 45,879,895 -0.13(-0.27%)
Jul 30, 2019 46.58 48.67 46.44 48.45 40,538,250 +1.30(+2.75%)
Jul 29, 2019 45.42 47.19 45.21 47.15 46,337,350 +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 45.76 112,049,545 -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 25,081,795 +0.90(+1.76%)
Jul 22, 2019 51.75 52.43 50.84 51.14 34,221,815 -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 23,809,775 -0.26(-0.52%)
Jul 17, 2019 51.13 51.66 50.67 50.97 48,798,845 +0.50(+0.98%)
Jul 16, 2019 49.86 50.71 49.59 50.48 40,714,855 -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 45,700,265 +1.77(+3.85%)
Jul 09, 2019 45.79 46.20 45.46 46.01 30,928,125 -0.06(-0.12%)
Jul 08, 2019 46.25 46.45 45.73 46.07 29,390,335 -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 71,005,500 +2.07(+4.61%)
Jul 02, 2019 45.78 45.83 44.44 44.91 45,984,375 -0.62(-1.35%)
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.