MENU

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 501.25 542.96 497.00 524.00 17,746,722 +21.87(+4.36%)
Mar 30, 2020 510.26 516.65 491.23 502.13 11,987,376 -12.23(-2.38%)
Mar 27, 2020 505.00 525.80 494.03 514.36 14,377,400 -13.80(-2.61%)
Mar 26, 2020 547.39 560.00 512.25 528.16 17,401,532 -11.09(-2.06%)
Mar 25, 2020 545.25 557.00 511.11 539.25 21,197,412 +34.25(+6.78%)
Mar 24, 2020 474.00 513.69 474.00 505.00 22,815,562 +70.71(+16.28%)
Mar 23, 2020 433.60 442.00 410.50 434.29 16,413,906 +6.76(+1.58%)
Mar 20, 2020 438.20 477.00 425.79 427.53 28,285,500 -0.11(-0.03%)
Mar 19, 2020 374.70 452.00 358.46 427.64 30,111,148 +64.39(+17.73%)
Mar 18, 2020 389.00 404.86 350.51 363.25 23,707,588 -66.95(-15.56%)
Mar 17, 2020 440.01 471.85 396.00 430.20 23,942,436 -21.31(-4.72%)
Mar 16, 2020 469.50 494.87 442.17 451.51 20,442,980 -95.11(-17.40%)
Mar 13, 2020 595.00 607.57 502.00 546.62 22,640,200 -13.93(-2.49%)
Mar 12, 2020 580.89 594.50 546.25 560.55 18,866,966 -73.68(-11.62%)
Mar 11, 2020 640.20 653.58 613.00 634.23 13,378,334 -11.10(-1.72%)
Mar 10, 2020 659.43 668.00 608.00 645.33 15,565,761 +37.33(+6.14%)
Mar 09, 2020 605.39 663.00 605.00 608.00 16,999,712 -95.48(-13.57%)
Mar 06, 2020 690.00 707.00 684.27 703.48 12,662,900 -21.06(-2.91%)
Mar 05, 2020 723.77 745.75 718.07 724.54 10,800,247 -24.96(-3.33%)
Mar 04, 2020 763.96 766.52 724.73 749.50 15,004,880 +3.99(+0.54%)
Mar 03, 2020 805.00 806.98 716.11 745.51 25,698,884 +1.89(+0.25%)
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