MENU

Tesla, Inc. (NQ: TSLA )

673.42 -12.05 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 872.71 937.99 936.72 34,728,276 +90.37(+10.68%)
Jan 28, 2022 831.56 857.50 792.01 846.35 44,932,444 -8.06(-0.94%)
Jan 27, 2022 933.36 935.39 829.00 854.41 48,860,324 -83.00(-8.85%)
Jan 26, 2022 952.43 987.69 906.00 937.41 34,586,184 +2.41(+0.26%)
Jan 25, 2022 914.20 950.36 903.21 935.00 28,707,036 +5.00(+0.54%)
Jan 24, 2022 904.76 933.51 851.47 930.00 50,613,668 -13.90(-1.47%)
Jan 21, 2022 996.34 1005 940.50 943.90 34,477,348 -52.37(-5.26%)
Jan 20, 2022 1010 1042 994.00 996.27 23,415,414 +0.62(+0.06%)
Jan 19, 2022 1042 1055 995.00 995.65 25,042,616 -34.86(-3.38%)
Jan 18, 2022 1027 1071 1016 1031 22,275,664 -19.10(-1.82%)
Jan 14, 2022 1050 0 +18.05(+1.75%)
Jan 13, 2022 1109 1116 1027 1032 32,529,720 -74.66(-6.75%)
Jan 12, 2022 1079 1115 1073 1106 27,851,700 +41.62(+3.91%)
Jan 11, 2022 1054 1076 1039 1065 21,960,312 +6.48(+0.61%)
Jan 10, 2022 1000 1059 980.00 1058 30,477,256 +25.02(+2.42%)
Jan 07, 2022 1080 1081 1010 1033 28,059,018 -31.60(-2.97%)
Jan 06, 2022 1077 1088 1020 1065 30,041,238 -23.42(-2.15%)
Jan 05, 2022 1147 1170 1081 1088 26,605,654 -61.47(-5.35%)
Jan 04, 2022 1190 1208 1123 1150 33,289,720 -50.19(-4.18%)
Jan 03, 2022 1148 1201 1136 1200 34,720,768 +143.00(+13.53%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,880 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,244 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,728 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,136 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,144 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,228 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,284 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,984 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,090 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,567,080 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,034 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,908 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,996 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,912 -10.40(-0.95%)
Dec 01, 2021 1161 1091 1095 22,822,116 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,389,080 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,052 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,432 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.32(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,974 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,024 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,456 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,694,952 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,256 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,916 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,040 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,496 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,708 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,332 -36.59(-3.03%)
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