Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

342.84 +0.81 (+0.24%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 345.00 346.60 334.30 342.03 66,063,592 -3.97(-1.15%)
Nov 19, 2024 335.76 347.38 332.75 346.00 88,565,544 +7.26(+2.14%)
Nov 18, 2024 340.73 348.55 330.01 338.74 126,401,184 +18.02(+5.62%)
Nov 15, 2024 310.57 324.68 309.22 320.72 114,440,936 +9.54(+3.07%)
Nov 14, 2024 327.69 329.98 310.37 311.18 119,945,712 -19.06(-5.77%)
Nov 13, 2024 335.85 344.60 322.50 330.24 125,080,176 +1.75(+0.53%)
Nov 12, 2024 342.74 345.84 323.31 328.49 153,611,424 -21.51(-6.15%)
Nov 11, 2024 346.30 358.64 336.00 350.00 209,112,896 +28.78(+8.96%)
Nov 08, 2024 299.14 328.71 297.66 321.22 205,045,632 +24.31(+8.19%)
Nov 07, 2024 288.89 299.75 285.52 296.91 116,877,680 +8.38(+2.90%)
Nov 06, 2024 284.67 289.59 275.62 288.53 164,845,232 +37.09(+14.75%)
Nov 05, 2024 247.34 255.28 246.21 251.44 67,050,084 +8.60(+3.54%)
Nov 04, 2024 244.56 248.90 238.88 242.84 68,714,656 -6.14(-2.47%)
Nov 01, 2024 252.04 254.00 246.63 248.98 57,547,184 -0.87(-0.35%)
Oct 31, 2024 257.99 259.75 249.25 249.85 66,512,796 -7.70(-2.99%)
Oct 30, 2024 258.04 263.35 255.82 257.55 53,913,944 -1.97(-0.76%)
Oct 29, 2024 264.51 264.98 255.51 259.52 80,423,088 -2.99(-1.14%)
Oct 28, 2024 270.00 273.54 262.24 262.51 107,282,800 -6.68(-2.48%)
Oct 25, 2024 256.01 269.49 255.32 269.19 161,615,488 +8.71(+3.34%)
Oct 24, 2024 244.68 262.12 242.65 260.48 204,129,632 +46.83(+21.92%)
Oct 23, 2024 217.13 218.72 212.11 213.65 80,184,496 -4.32(-1.98%)
Oct 22, 2024 217.31 218.22 215.26 217.97 43,257,320 -0.88(-0.40%)
Oct 21, 2024 218.90 220.48 215.73 218.85 47,259,636 -1.85(-0.84%)
Oct 18, 2024 220.71 222.28 219.23 220.70 49,616,468 -0.19(-0.09%)
Oct 17, 2024 221.59 222.08 217.90 220.89 50,855,864 -0.44(-0.20%)
Oct 16, 2024 221.40 222.82 218.93 221.33 49,583,300 +1.76(+0.80%)
Oct 15, 2024 220.01 224.26 217.12 219.57 62,916,856 +0.41(+0.19%)
Oct 14, 2024 220.13 221.91 213.74 219.16 86,204,928 +1.36(+0.62%)
Oct 11, 2024 220.13 223.34 214.38 217.80 142,671,152 -20.98(-8.79%)
Oct 10, 2024 241.81 242.79 232.34 238.78 82,933,560 -2.27(-0.94%)
Oct 09, 2024 243.82 247.43 239.51 241.05 66,133,956 -3.45(-1.41%)
Oct 08, 2024 243.56 246.21 240.56 244.50 56,215,740 +3.67(+1.52%)
Oct 07, 2024 249.00 249.83 240.70 240.83 68,032,632 -9.25(-3.70%)
Oct 04, 2024 246.69 250.96 244.58 250.08 86,727,280 +9.42(+3.91%)
Oct 03, 2024 244.48 249.79 237.81 240.66 80,581,424 -8.36(-3.36%)
Oct 02, 2024 247.55 251.16 241.50 249.02 93,900,832 -9.00(-3.49%)
Oct 01, 2024 262.67 263.98 248.53 258.02 87,244,048 -3.61(-1.38%)
Sep 30, 2024 259.04 264.86 255.77 261.63 80,767,528 +1.17(+0.45%)
Sep 27, 2024 257.38 260.70 254.12 260.46 70,988,072 +6.24(+2.45%)
Sep 26, 2024 260.60 261.75 251.53 254.22 67,042,608 -2.80(-1.09%)
Sep 25, 2024 252.54 257.05 252.28 257.02 64,942,612 +2.75(+1.08%)
Sep 24, 2024 254.08 257.19 249.05 254.27 88,398,728 +4.27(+1.71%)
Sep 23, 2024 242.61 250.00 241.92 250.00 86,827,040 +11.75(+4.93%)
Sep 20, 2024 241.52 243.99 235.92 238.25 99,879,216 -5.67(-2.32%)
Sep 19, 2024 234.00 244.24 232.13 243.92 102,536,128 +16.72(+7.36%)
Sep 18, 2024 230.09 235.68 226.88 227.20 77,901,176 -0.67(-0.29%)
Sep 17, 2024 229.45 234.57 226.55 227.87 66,662,248 +1.09(+0.48%)
Sep 16, 2024 229.30 229.96 223.53 226.78 54,155,564 -3.51(-1.52%)
Sep 13, 2024 228.00 232.67 226.32 230.29 59,515,112 +0.48(+0.21%)
Sep 12, 2024 224.66 231.45 223.83 229.81 71,945,008 +1.68(+0.74%)
Sep 11, 2024 224.55 228.47 216.80 228.13 83,487,320 +1.96(+0.87%)
Sep 10, 2024 220.07 226.40 218.64 226.17 78,743,616 +9.90(+4.58%)
Sep 09, 2024 216.20 219.87 213.67 216.27 67,391,704 +5.54(+2.63%)
Sep 06, 2024 232.60 233.60 210.51 210.73 112,177,232 -19.44(-8.45%)
Sep 05, 2024 223.49 235.00 222.25 230.17 119,240,736 +10.76(+4.90%)
Sep 04, 2024 210.59 222.22 210.57 219.41 80,533,256 +8.81(+4.18%)
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.