Skip to main content

Tesla, Inc. (NQ: TSLA )

176.19 -3.64 (-2.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.20 16.27 15.74 16.06 89,141,968 -0.08(-0.52%)
Sep 27, 2019 16.15 16.58 15.92 16.14 166,846,496 -0.03(-0.18%)
Sep 26, 2019 15.38 16.22 15.16 16.17 181,090,256 +0.93(+6.11%)
Sep 25, 2019 14.97 15.27 14.56 15.24 141,617,632 +0.36(+2.41%)
Sep 24, 2019 16.10 16.13 14.84 14.88 193,981,632 -1.20(-7.47%)
Sep 23, 2019 16.00 16.35 15.95 16.08 65,816,188 +0.04(+0.25%)
Sep 20, 2019 16.43 16.46 15.88 16.04 97,592,992 -0.40(-2.43%)
Sep 19, 2019 16.40 16.53 16.32 16.44 73,175,848 +0.21(+1.28%)
Sep 18, 2019 16.33 16.54 16.16 16.23 63,398,608 -0.09(-0.53%)
Sep 17, 2019 16.16 16.37 16.02 16.32 59,192,352 +0.13(+0.82%)
Sep 16, 2019 16.40 16.50 16.08 16.19 70,901,352 -0.16(-0.98%)
Sep 13, 2019 16.46 16.56 16.32 16.35 79,696,496 -0.04(-0.27%)
Sep 12, 2019 16.51 16.90 16.29 16.39 128,683,360 -0.08(-0.50%)
Sep 11, 2019 15.83 16.54 15.73 16.47 150,327,824 +0.77(+4.91%)
Sep 10, 2019 15.39 15.70 15.26 15.70 73,228,080 +0.25(+1.62%)
Sep 09, 2019 15.33 15.58 15.28 15.45 72,008,008 +0.29(+1.91%)
Sep 06, 2019 15.15 15.31 15.01 15.16 62,839,496 -0.14(-0.93%)
Sep 05, 2019 14.83 15.32 14.72 15.31 110,965,120 +0.59(+4.03%)
Sep 04, 2019 15.13 15.23 14.61 14.71 86,494,304 -0.29(-1.92%)
Sep 03, 2019 14.94 15.26 14.88 15.00 80,349,472 -0.04(-0.27%)
Aug 30, 2019 15.28 15.50 14.95 15.04 139,915,488 +0.26(+1.76%)
Aug 29, 2019 14.60 14.89 14.53 14.78 77,721,144 +0.41(+2.84%)
Aug 28, 2019 14.25 14.48 14.15 14.37 48,455,128 +0.10(+0.71%)
Aug 27, 2019 14.38 14.59 14.14 14.27 81,282,984 -0.06(-0.43%)
Aug 26, 2019 14.24 14.33 14.10 14.33 75,801,552 +0.24(+1.70%)
Aug 23, 2019 14.66 14.74 14.07 14.09 128,395,496 -0.72(-4.84%)
Aug 22, 2019 14.85 15.03 14.55 14.81 98,413,736 +0.09(+0.60%)
Aug 21, 2019 14.80 14.88 14.51 14.72 116,959,872 -0.34(-2.23%)
Aug 20, 2019 15.17 15.27 14.97 15.06 62,354,500 -0.06(-0.43%)
Aug 19, 2019 14.95 15.19 14.78 15.12 79,663,192 +0.46(+3.13%)
Aug 16, 2019 14.44 14.82 14.40 14.66 78,109,496 +0.29(+1.99%)
Aug 15, 2019 14.72 14.77 14.10 14.38 123,442,992 -0.27(-1.81%)
Aug 14, 2019 15.41 15.43 14.45 14.64 143,273,008 -1.03(-6.55%)
Aug 13, 2019 15.25 15.73 15.17 15.67 73,015,840 +0.40(+2.62%)
Aug 12, 2019 15.53 15.72 15.25 15.27 69,877,208 -0.40(-2.55%)
Aug 09, 2019 15.74 15.93 15.59 15.67 58,472,996 -0.22(-1.38%)
Aug 08, 2019 15.63 15.99 15.51 15.89 79,040,848 +0.33(+2.09%)
Aug 07, 2019 15.10 15.57 15.05 15.56 71,615,680 +0.18(+1.16%)
Aug 06, 2019 15.46 15.50 15.05 15.38 83,383,528 +0.16(+1.06%)
Aug 05, 2019 15.31 15.42 15.05 15.22 105,131,152 -0.40(-2.57%)
Aug 02, 2019 15.42 15.75 15.28 15.62 92,045,992 +0.03(+0.21%)
Aug 01, 2019 16.18 16.30 15.45 15.59 123,846,112 -0.52(-3.21%)
Jul 31, 2019 16.20 16.45 15.78 16.11 137,639,680 -0.04(-0.27%)
Jul 30, 2019 15.53 16.22 15.48 16.15 121,614,744 +0.43(+2.75%)
Jul 29, 2019 15.14 15.73 15.07 15.72 139,012,048 +0.52(+3.39%)
Jul 26, 2019 15.13 15.35 14.82 15.20 150,414,000 -0.05(-0.34%)
Jul 25, 2019 15.63 15.63 15.04 15.25 336,148,608 -2.40(-13.61%)
Jul 24, 2019 17.28 17.74 17.21 17.66 163,895,504 +0.31(+1.81%)
Jul 23, 2019 17.11 17.37 16.97 17.34 75,245,384 +0.30(+1.76%)
Jul 22, 2019 17.25 17.48 16.95 17.05 102,665,440 -0.17(-0.97%)
Jul 19, 2019 17.05 17.33 16.97 17.21 105,725,992 +0.31(+1.83%)
Jul 18, 2019 17.00 17.05 16.79 16.90 71,429,320 -0.09(-0.52%)
Jul 17, 2019 17.04 17.22 16.89 16.99 146,396,528 +0.17(+0.98%)
Jul 16, 2019 16.62 16.90 16.53 16.83 122,144,560 -0.07(-0.44%)
Jul 15, 2019 16.53 16.96 16.32 16.90 164,776,256 +0.56(+3.44%)
Jul 12, 2019 15.98 16.36 15.98 16.34 138,007,488 +0.43(+2.72%)
Jul 11, 2019 15.88 16.10 15.72 15.91 112,561,736 -0.02(-0.13%)
Jul 10, 2019 15.61 15.93 15.54 15.93 137,100,784 +0.59(+3.85%)
Jul 09, 2019 15.26 15.40 15.15 15.34 92,784,368 -0.02(-0.12%)
Jul 08, 2019 15.42 15.48 15.24 15.36 88,171,000 -0.18(-1.18%)
Jul 05, 2019 15.64 15.70 15.39 15.54 105,985,496 -0.12(-0.77%)
Jul 03, 2019 15.96 16.10 15.63 15.66 213,016,496 +0.69(+4.61%)
Jul 02, 2019 15.26 15.28 14.81 14.97 137,953,120 -0.21(-1.35%)
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.