MENU

Tesla, Inc. (NQ: TSLA )

737.12 +31.91 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.00 84.26 80.42 83.67 51,462,000 +0.73(+0.88%)
Dec 30, 2019 85.76 85.80 81.85 82.94 62,932,920 -3.14(-3.64%)
Dec 27, 2019 87.00 87.06 85.22 86.08 49,784,000 -0.11(-0.13%)
Dec 26, 2019 85.58 86.70 85.27 86.19 53,169,916 +1.14(+1.34%)
Dec 24, 2019 83.67 85.09 82.54 85.05 40,273,500 +1.21(+1.44%)
Dec 23, 2019 82.36 84.40 82.00 83.84 66,600,100 +2.73(+3.36%)
Dec 20, 2019 82.06 82.60 80.04 81.12 73,926,000 +0.31(+0.38%)
Dec 19, 2019 79.46 81.37 79.30 80.81 90,537,920 +2.18(+2.77%)
Dec 18, 2019 76.13 79.04 76.12 78.63 70,607,616 +2.83(+3.74%)
Dec 17, 2019 75.80 77.10 75.18 75.80 42,484,724 -0.50(-0.66%)
Dec 16, 2019 72.51 76.72 72.50 76.30 90,873,128 +4.62(+6.45%)
Dec 13, 2019 72.21 73.04 70.93 71.68 32,871,000 -0.26(-0.36%)
Dec 12, 2019 70.98 72.55 70.65 71.94 38,822,936 +1.40(+1.98%)
Dec 11, 2019 70.38 71.44 70.22 70.54 34,506,184 +0.77(+1.11%)
Dec 10, 2019 67.99 70.15 67.86 69.77 44,145,248 +1.86(+2.74%)
Dec 09, 2019 67.32 68.89 67.02 67.91 45,115,348 +0.73(+1.08%)
Dec 06, 2019 67.00 67.77 66.95 67.18 38,094,500 +1.10(+1.67%)
Dec 05, 2019 66.57 66.88 65.45 66.07 18,623,054 -0.53(-0.80%)
Dec 04, 2019 67.55 67.57 66.57 66.61 27,665,450 -0.63(-0.94%)
Dec 03, 2019 66.52 67.58 66.44 67.24 33,044,300 +0.27(+0.40%)
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