MENU

Tesla, Inc. (NQ: TSLA )

859.89 -23.18 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,608 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,656 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,056 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,808 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,528 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,504 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,744 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,936 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,176 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,896 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,832 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,668 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,800 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,236 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,416 +0.38(+0.25%)
Mar 02, 2020 138.20 148.74 137.33 148.72 100,402,896 +15.13(+11.32%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,496 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,696 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,608 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,296 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,240 -13.44(-7.46%)
Feb 21, 2020 181.40 182.61 176.09 180.20 71,697,000 +0.32(+0.18%)
Feb 20, 2020 182.39 182.40 171.99 179.88 87,894,016 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,472 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,960 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,496 -0.79(-0.49%)
Feb 13, 2020 148.37 163.60 147.00 160.80 131,163,360 +7.34(+4.78%)
Feb 12, 2020 155.57 157.95 152.67 153.46 59,666,376 -1.42(-0.92%)
Feb 11, 2020 153.76 156.70 151.60 154.88 58,343,900 +0.62(+0.40%)
Feb 10, 2020 160.00 164.00 150.48 154.26 123,295,168 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,496 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,400 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,792 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,928 +24.75(+16.21%)
Feb 03, 2020 134.74 157.23 134.70 152.67 235,365,792 +22.55(+17.33%)
Jan 31, 2020 128.00 130.60 126.50 130.11 78,596,000 +1.95(+1.52%)
Jan 30, 2020 126.48 130.18 123.60 128.16 144,857,152 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,656 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,908 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,976 -1.36(-1.20%)
Jan 24, 2020 114.13 114.77 110.85 112.96 71,768,000 -1.48(-1.29%)
Jan 23, 2020 112.85 116.40 111.12 114.44 98,144,560 +0.53(+0.46%)
Jan 22, 2020 114.38 118.90 111.82 113.91 156,462,800 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,200 +7.34(+7.19%)
Jan 17, 2020 101.52 103.13 100.63 102.10 68,145,000 -0.60(-0.58%)
Jan 16, 2020 98.75 102.89 98.43 102.70 108,524,520 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,920 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,320 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,440 +9.34(+9.77%)
Jan 10, 2020 96.36 96.99 94.74 95.63 64,884,000 -0.64(-0.66%)
Jan 09, 2020 99.42 99.76 94.57 96.27 142,201,904 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,632 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,488 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,896 +1.71(+1.93%)
Jan 03, 2020 88.10 90.80 87.38 88.60 88,973,000 +2.55(+2.96%)
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