MENU

Tesla, Inc. (NQ: TSLA )

900.09 +40.20 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 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%)
Dec 02, 2019 65.88 67.28 65.74 66.97 30,374,014 +0.99(+1.49%)
Nov 29, 2019 66.22 66.25 65.50 65.99 12,328,000 -0.27(-0.41%)
Nov 27, 2019 66.22 66.79 65.71 66.26 27,817,000 +0.35(+0.52%)
Nov 26, 2019 67.05 67.10 65.42 65.91 39,737,004 -1.36(-2.02%)
Nov 25, 2019 68.86 68.91 66.89 67.27 61,699,948 +0.66(+0.99%)
Nov 22, 2019 68.03 68.20 66.00 66.61 84,353,000 -4.36(-6.14%)
Nov 21, 2019 70.90 72.17 70.80 70.97 30,396,940 +0.52(+0.74%)
Nov 20, 2019 72.00 72.24 69.91 70.44 33,629,148 -1.46(-2.03%)
Nov 19, 2019 70.35 72.00 69.56 71.90 38,623,904 +1.91(+2.72%)
Nov 18, 2019 70.58 70.63 69.22 70.00 22,001,850 -0.44(-0.62%)
Nov 15, 2019 70.13 70.56 69.67 70.43 24,062,500 +0.56(+0.81%)
Nov 14, 2019 69.22 70.77 68.58 69.87 32,324,540 +0.65(+0.94%)
Nov 13, 2019 71.00 71.27 69.04 69.22 42,281,516 -0.76(-1.09%)
Nov 12, 2019 69.38 70.07 68.81 69.99 36,731,488 +0.97(+1.40%)
Nov 11, 2019 68.79 69.84 68.40 69.02 49,934,080 +1.59(+2.36%)
Nov 08, 2019 66.90 67.49 66.50 67.43 30,371,000 +0.32(+0.48%)
Nov 07, 2019 65.83 68.30 65.60 67.11 72,292,560 +1.79(+2.74%)
Nov 06, 2019 63.60 65.34 62.90 65.32 39,658,608 +1.87(+2.95%)
Nov 05, 2019 63.92 64.70 63.22 63.44 34,684,436 -0.05(-0.08%)
Nov 04, 2019 62.96 64.39 61.85 63.49 43,904,188 +0.83(+1.33%)
Nov 01, 2019 63.26 63.30 61.96 62.66 31,919,500 -0.32(-0.51%)
Oct 31, 2019 62.62 63.80 62.60 62.98 25,332,720 -0.02(-0.03%)
Oct 30, 2019 62.60 63.76 61.99 63.00 48,200,800 -0.24(-0.38%)
Oct 29, 2019 64.00 64.86 62.95 63.24 63,400,224 -2.30(-3.51%)
Oct 28, 2019 65.51 68.17 64.52 65.54 94,332,328 -0.08(-0.13%)
Oct 25, 2019 59.54 66.00 59.22 65.63 150,030,000 +5.69(+9.49%)
Oct 24, 2019 60.19 60.99 57.84 59.94 149,067,712 +9.00(+17.67%)
Oct 23, 2019 50.90 51.23 50.27 50.94 55,088,448 -0.18(-0.35%)
Oct 22, 2019 50.86 51.67 50.17 51.12 23,095,980 +0.42(+0.82%)
Oct 21, 2019 51.67 51.90 50.04 50.70 25,512,700 -0.69(-1.34%)
Oct 18, 2019 52.14 52.56 51.02 51.39 28,768,000 -1.00(-1.92%)
Oct 17, 2019 52.50 52.96 52.03 52.39 23,887,220 +0.44(+0.85%)
Oct 16, 2019 51.48 52.42 51.38 51.95 33,510,690 +0.37(+0.72%)
Oct 15, 2019 51.54 52.00 50.82 51.58 32,377,660 +0.19(+0.36%)
Oct 14, 2019 49.58 51.71 49.43 51.39 51,102,440 +1.81(+3.66%)
Oct 11, 2019 49.43 50.22 49.36 49.58 42,440,500 +0.63(+1.29%)
Oct 10, 2019 49.06 49.86 48.32 48.95 31,551,874 +0.04(+0.09%)
Oct 09, 2019 48.26 49.46 48.13 48.91 34,628,476 +0.90(+1.87%)
Oct 08, 2019 47.17 48.79 46.90 48.01 43,500,716 +0.47(+0.98%)
Oct 07, 2019 45.96 47.71 45.71 47.54 40,423,516 +1.26(+2.72%)
Oct 04, 2019 46.32 46.96 45.61 46.29 40,105,500 -0.32(-0.69%)
Oct 03, 2019 46.37 46.90 44.86 46.61 75,664,600 -2.02(-4.15%)
Oct 02, 2019 48.66 48.93 47.89 48.63 31,234,804 -0.31(-0.64%)
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