Tesla, Inc. (NQ: TSLA )

779.25 USD -12.11 (-1.53%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,500 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,700 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,610 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,305 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,245 -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 87,894,025 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,470 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,965 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,500 -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 59,666,375 -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 160.00 164.00 150.48 154.26 123,295,170 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,500 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,405 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,805 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,935 +24.75(+16.21%)
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.