Tesla, Inc. (NQ: TSLA )

672.37 USD +8.83 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 665.80 680.44 660.22 672.37 23,447,055 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,757 -7.40(-1.10%)
May 05, 2021 681.06 685.30 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,813 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,487 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,097 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,794 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,441 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,067 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,362 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,643 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,314 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,350 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,058 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,331 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,546 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,579 +29.30(+4.43%)
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.