Skip to main content

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 185.06 185.20 180.63 182.86 50,709,664 -0.34(-0.19%)
Nov 23, 2022 173.57 183.62 172.50 183.20 109,539,216 +13.29(+7.82%)
Nov 22, 2022 168.63 170.92 166.19 169.91 78,295,064 +2.04(+1.22%)
Nov 21, 2022 175.85 176.77 167.54 167.87 92,665,040 -12.32(-6.84%)
Nov 18, 2022 185.05 185.19 176.55 180.19 76,049,736 -2.98(-1.63%)
Nov 17, 2022 183.96 186.16 180.90 183.17 64,190,532 -3.75(-2.01%)
Nov 16, 2022 191.51 192.57 185.66 186.92 66,405,264 -7.50(-3.86%)
Nov 15, 2022 195.88 200.82 192.06 194.42 91,158,936 +3.47(+1.82%)
Nov 14, 2022 192.77 195.73 186.34 190.95 92,054,784 -5.02(-2.56%)
Nov 11, 2022 186.00 196.52 182.59 195.97 114,408,256 +5.25(+2.75%)
Nov 10, 2022 189.90 191.00 180.03 190.72 132,421,304 +13.13(+7.39%)
Nov 09, 2022 190.77 195.89 177.12 177.59 126,733,448 -13.71(-7.17%)
Nov 08, 2022 194.02 195.20 186.75 191.30 128,611,256 -5.78(-2.93%)
Nov 07, 2022 208.65 208.90 196.66 197.08 93,607,576 -10.45(-5.04%)
Nov 04, 2022 222.60 223.80 203.08 207.53 98,624,200 -7.78(-3.61%)
Nov 03, 2022 211.36 221.20 210.14 215.31 56,499,244 +0.33(+0.15%)
Nov 02, 2022 226.04 214.82 214.98 63,354,344 -12.84(-5.64%)
Nov 01, 2022 234.05 237.40 227.28 227.82 62,610,848 +0.28(+0.12%)
Oct 31, 2022 226.19 229.85 221.94 227.54 61,517,828 -0.98(-0.43%)
Oct 28, 2022 225.40 228.86 216.35 228.52 69,152,560 +3.43(+1.52%)
Oct 27, 2022 229.77 233.81 222.85 225.09 61,551,840 +0.45(+0.20%)
Oct 26, 2022 219.40 230.60 218.20 224.64 85,157,168 +2.22(+1.00%)
Oct 25, 2022 210.10 224.35 210.00 222.41 96,378,520 +11.16(+5.29%)
Oct 24, 2022 205.82 213.50 198.59 211.25 100,374,128 -3.19(-1.49%)
Oct 21, 2022 206.41 214.66 203.80 214.44 75,725,944 +7.16(+3.45%)
Oct 20, 2022 208.28 215.55 202.00 207.28 117,728,776 -14.76(-6.65%)
Oct 19, 2022 219.80 222.93 217.78 222.04 65,927,600 +1.85(+0.84%)
Oct 18, 2022 229.50 229.82 217.25 220.19 75,705,000 +0.84(+0.38%)
Oct 17, 2022 210.04 221.86 209.45 219.35 79,256,560 +14.36(+7.01%)
Oct 14, 2022 224.01 226.26 204.16 204.99 94,146,520 -16.73(-7.55%)
Oct 13, 2022 208.30 222.99 206.22 221.72 91,357,280 +4.48(+2.06%)
Oct 12, 2022 215.33 219.30 211.51 217.24 66,776,560 +0.74(+0.34%)
Oct 11, 2022 220.95 225.75 215.00 216.50 76,980,096 -6.46(-2.90%)
Oct 10, 2022 223.93 226.99 218.36 222.96 67,817,928 -0.11(-0.05%)
Oct 07, 2022 233.93 234.57 222.02 223.07 83,998,696 -15.06(-6.32%)
Oct 06, 2022 239.44 244.58 235.35 238.13 69,186,240 -2.68(-1.11%)
Oct 05, 2022 245.01 246.67 233.27 240.81 87,459,368 -8.63(-3.46%)
Oct 04, 2022 250.52 257.50 242.01 249.44 109,470,768 +7.04(+2.90%)
Oct 03, 2022 254.50 255.16 241.01 242.40 98,247,576 -22.85(-8.61%)
Sep 30, 2022 266.14 275.57 262.47 265.25 67,734,544 -2.96(-1.10%)
Sep 29, 2022 282.76 283.65 265.78 268.21 77,494,608 -19.60(-6.81%)
Sep 28, 2022 283.08 289.00 277.57 287.81 54,559,948 +4.87(+1.72%)
Sep 27, 2022 283.84 288.67 277.51 282.94 61,738,672 +6.93(+2.51%)
Sep 26, 2022 271.83 284.09 270.31 276.01 58,011,224 +0.68(+0.25%)
Sep 23, 2022 283.09 284.50 272.82 275.33 63,748,368 -13.26(-4.59%)
Sep 22, 2022 299.86 301.29 285.82 288.59 70,469,464 -12.21(-4.06%)
Sep 21, 2022 308.29 313.80 300.63 300.80 62,374,808 -7.93(-2.57%)
Sep 20, 2022 306.91 313.33 305.58 308.73 61,559,676 -0.34(-0.11%)
Sep 19, 2022 300.09 309.84 297.80 309.07 60,135,144 +5.72(+1.89%)
Sep 16, 2022 299.61 303.71 295.60 303.35 87,143,496 -0.40(-0.13%)
Sep 15, 2022 301.83 309.12 300.73 303.75 64,702,220 +1.14(+0.38%)
Sep 14, 2022 292.24 306.00 291.64 302.61 72,549,600 +10.48(+3.59%)
Sep 13, 2022 292.90 297.40 290.40 292.13 68,136,208 -12.29(-4.04%)
Sep 12, 2022 300.72 305.49 300.40 304.42 48,601,948 +4.74(+1.58%)
Sep 09, 2022 291.67 299.85 291.30 299.68 54,471,380 +10.42(+3.60%)
Sep 08, 2022 281.30 289.50 279.76 289.26 53,643,316 +5.56(+1.96%)
Sep 07, 2022 273.10 283.84 272.27 283.70 49,965,364 +9.28(+3.38%)
Sep 06, 2022 272.67 275.99 265.74 274.42 55,805,492 +4.21(+1.56%)
Sep 02, 2022 281.07 282.30 269.08 270.21 50,931,228 -6.95(-2.51%)
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.