Tesla, Inc. (NQ: TSLA )

617.20 USD -11.84 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 421.32 433.93 420.47 429.01 48,056,072 +9.94(+2.37%)
Sep 29, 2020 416.00 428.50 411.60 419.07 50,281,827 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,111 +13.86(+3.40%)
Sep 25, 2020 393.47 408.73 391.30 407.34 67,208,400 +19.55(+5.04%)
Sep 24, 2020 363.80 399.50 351.30 387.79 96,388,809 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,706 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,255 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,362 +7.24(+1.64%)
Sep 18, 2020 447.94 451.00 428.80 442.15 86,406,800 +18.72(+4.42%)
Sep 17, 2020 415.60 437.79 408.00 423.43 76,559,212 -18.33(-4.15%)
Sep 16, 2020 439.87 457.79 435.31 441.76 72,409,600 -8.00(-1.78%)
Sep 15, 2020 436.56 461.94 430.70 449.76 97,013,799 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,743 +46.90(+12.58%)
Sep 11, 2020 381.94 382.50 360.50 372.72 60,717,400 +1.38(+0.37%)
Sep 10, 2020 386.21 398.99 360.56 371.34 84,741,419 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,059 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,853,893 -88.11(-21.06%)
Sep 04, 2020 399.50 428.00 372.02 418.32 110,321,800 +11.32(+2.78%)
Sep 03, 2020 407.23 431.80 402.00 407.00 86,978,287 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,212 -41.06(-8.53%)
Sep 01, 2020 502.14 502.49 470.51 481.22 89,990,662 -27.66(-5.44%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 +66.20(+14.95%)
Aug 28, 2020 459.02 463.70 437.30 442.68 100,405,500 -5.07(-1.13%)
Aug 27, 2020 436.09 459.12 428.50 447.75 118,295,360 +17.12(+3.97%)
Aug 26, 2020 412.00 433.20 410.73 430.63 70,949,860 +25.97(+6.42%)
Aug 25, 2020 394.98 405.59 393.60 404.67 53,018,515 +1.83(+0.45%)
Aug 24, 2020 425.25 425.80 385.50 402.84 100,157,565 -7.16(-1.75%)
Aug 21, 2020 408.95 419.10 405.01 410.00 107,447,500 +9.63(+2.41%)
Aug 20, 2020 372.14 404.40 371.41 400.37 102,873,515 +24.66(+6.56%)
Aug 19, 2020 373.00 382.20 368.24 375.71 60,869,935 -1.71(-0.45%)
Aug 18, 2020 379.80 384.78 369.02 377.42 82,270,815 +10.29(+2.80%)
Aug 17, 2020 335.40 369.17 334.57 367.13 100,995,445 +36.99(+11.20%)
Aug 14, 2020 333.00 333.76 325.33 330.14 62,888,000 +5.94(+1.83%)
Aug 13, 2020 322.20 330.24 313.45 324.20 101,868,810 +13.25(+4.26%)
Aug 12, 2020 294.00 317.00 287.00 310.95 109,258,460 +19.35(+6.64%)
Aug 11, 2020 279.20 291.60 273.00 291.60 42,642,980 +7.89(+2.78%)
Aug 10, 2020 289.60 291.50 277.17 283.71 37,574,095 -6.83(-2.35%)
Aug 07, 2020 299.91 299.95 283.00 290.54 44,482,000 -7.37(-2.48%)
Aug 06, 2020 298.17 303.46 295.45 297.92 29,884,710 +0.91(+0.31%)
Aug 05, 2020 298.60 299.97 293.66 297.00 24,827,060 -0.40(-0.13%)
Aug 04, 2020 299.00 305.48 292.40 297.40 41,984,355 +0.40(+0.13%)
Aug 03, 2020 289.84 301.96 288.88 297.00 43,987,535 +10.85(+3.79%)
Jul 31, 2020 303.00 303.41 284.20 286.15 61,234,500 -11.35(-3.81%)
Jul 30, 2020 297.60 302.65 294.20 297.50 38,055,855 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,950 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,950 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,605 +24.52(+8.65%)
Jul 24, 2020 283.20 293.00 273.31 283.40 96,983,000 -19.21(-6.35%)
Jul 23, 2020 335.79 337.80 296.15 302.61 121,380,630 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,025 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,830 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,725 +28.43(+9.47%)
Jul 17, 2020 302.69 307.50 298.00 300.17 46,649,500 +0.04(+0.01%)
Jul 16, 2020 295.43 306.34 293.20 300.13 71,403,940 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,035 +5.84(+1.93%)
Jul 14, 2020 311.20 318.00 286.20 303.36 116,642,960 +3.95(+1.32%)
Jul 13, 2020 331.80 359.00 294.22 299.41 194,560,025 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,500 +30.07(+10.78%)
Jul 09, 2020 279.40 281.71 270.26 278.86 58,484,760 +3.96(+1.44%)
Jul 08, 2020 281.00 283.45 262.27 274.90 81,386,755 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,125 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,370 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,500 +17.81(+7.95%)
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.