Tesla, Inc. (NQ: TSLA )

593.38 USD +24.56 (+4.32%)
Official Closing Price Updated: 5:37 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 210.40 211.63 203.89 206.93 4,438,901 -4.70(-2.22%)
Oct 29, 2015 211.75 213.75 210.64 211.63 1,803,770 -1.33(-0.62%)
Oct 28, 2015 211.31 213.45 208.30 212.96 2,728,234 +2.61(+1.24%)
Oct 27, 2015 214.84 217.10 207.51 210.35 3,517,038 -4.91(-2.28%)
Oct 26, 2015 211.38 215.88 210.00 215.26 3,390,838 +6.17(+2.95%)
Oct 23, 2015 215.00 215.35 207.69 209.09 4,235,462 -2.63(-1.24%)
Oct 22, 2015 211.56 215.75 209.40 211.72 2,821,841 +1.63(+0.78%)
Oct 21, 2015 211.99 214.81 208.80 210.09 4,182,650 -2.94(-1.38%)
Oct 20, 2015 227.72 228.60 202.00 213.03 14,897,718 -15.07(-6.61%)
Oct 19, 2015 226.50 231.15 224.94 228.10 2,507,785 +1.09(+0.48%)
Oct 16, 2015 223.04 230.48 222.87 227.01 4,334,493 +5.70(+2.58%)
Oct 15, 2015 216.43 221.73 213.70 221.31 2,839,970 +4.43(+2.04%)
Oct 14, 2015 220.67 220.95 215.43 216.88 3,103,612 -2.37(-1.08%)
Oct 13, 2015 213.28 222.52 211.13 219.25 5,170,835 +3.67(+1.70%)
Oct 12, 2015 222.99 223.00 215.27 215.58 3,833,447 -5.11(-2.32%)
Oct 09, 2015 220.93 224.37 218.36 220.69 6,158,370 -6.03(-2.66%)
Oct 08, 2015 230.08 230.72 221.31 226.72 6,132,108 -5.24(-2.26%)
Oct 07, 2015 236.63 237.70 229.12 231.96 6,811,273 -9.50(-3.93%)
Oct 06, 2015 240.00 243.03 235.58 241.46 5,235,230 -4.69(-1.91%)
Oct 05, 2015 248.84 249.84 244.13 246.15 3,688,764 -1.42(-0.57%)
Oct 02, 2015 235.60 247.70 234.93 247.57 4,423,982 +7.69(+3.21%)
Oct 01, 2015 247.51 248.50 237.13 239.88 4,570,529 -8.52(-3.43%)
Sep 30, 2015 252.00 252.40 242.42 248.40 4,928,755 +1.75(+0.71%)
Sep 29, 2015 250.46 254.73 245.46 246.65 3,700,812 -1.78(-0.72%)
Sep 28, 2015 257.35 259.79 246.61 248.43 4,899,609 -8.48(-3.30%)
Sep 25, 2015 266.61 266.61 256.15 256.91 3,773,392 -6.21(-2.36%)
Sep 24, 2015 259.53 263.45 256.21 263.12 3,445,086 +2.06(+0.79%)
Sep 23, 2015 261.95 262.08 257.58 261.06 2,600,178 +0.12(+0.05%)
Sep 22, 2015 259.03 262.65 255.87 260.94 3,664,058 -3.26(-1.23%)
Sep 21, 2015 263.98 271.57 255.80 264.20 6,118,471 +3.58(+1.37%)
Sep 18, 2015 257.96 263.82 257.50 260.62 3,763,064 -1.45(-0.55%)
Sep 17, 2015 263.96 265.50 260.69 262.07 3,580,377 -0.18(-0.07%)
Sep 16, 2015 253.04 262.88 252.88 262.25 4,415,002 +8.68(+3.42%)
Sep 15, 2015 252.75 254.60 249.50 253.57 2,932,286 +0.38(+0.15%)
Sep 14, 2015 251.10 254.25 249.67 253.19 2,890,096 +2.95(+1.18%)
Sep 11, 2015 247.64 250.24 244.73 250.24 2,350,844 +1.76(+0.71%)
Sep 10, 2015 247.23 250.72 245.33 248.48 2,708,984 -0.43(-0.17%)
Sep 09, 2015 252.05 254.25 248.30 248.91 3,390,105 +0.74(+0.30%)
Sep 08, 2015 245.05 249.16 244.05 248.17 3,135,606 +6.24(+2.58%)
Sep 04, 2015 240.89 241.93 241.93 241.93 3,689,200 -3.64(-1.48%)
Sep 03, 2015 252.06 252.08 245.00 245.57 4,193,044 -2.12(-0.86%)
Sep 02, 2015 245.30 247.88 239.78 247.69 4,625,396 +9.06(+3.80%)
Sep 01, 2015 240.34 246.00 236.97 238.63 5,452,025 -10.43(-4.19%)
Aug 31, 2015 245.62 254.95 245.51 249.06 4,697,821 +0.58(+0.23%)
Aug 28, 2015 241.86 251.45 241.57 248.48 5,513,673 +5.49(+2.26%)
Aug 27, 2015 231.00 244.75 230.81 242.99 7,655,501 +18.15(+8.07%)
Aug 26, 2015 227.93 228.00 215.51 224.84 4,957,781 +4.81(+2.19%)
Aug 25, 2015 230.52 230.90 219.12 220.03 4,323,676 +1.16(+0.53%)
Aug 24, 2015 202.79 231.40 195.00 218.87 9,578,795 -11.90(-5.16%)
Aug 21, 2015 236.00 243.80 230.51 230.77 6,590,234 -11.41(-4.71%)
Aug 20, 2015 252.06 254.56 241.90 242.18 4,904,665 -13.07(-5.12%)
Aug 19, 2015 260.33 260.65 255.02 255.25 3,603,738 -5.47(-2.10%)
Aug 18, 2015 255.38 260.95 253.56 260.72 4,191,486 +5.73(+2.25%)
Aug 17, 2015 255.56 256.59 250.51 254.99 7,173,448 +11.84(+4.87%)
Aug 14, 2015 247.24 247.93 241.77 243.15 4,364,810 +0.64(+0.26%)
Aug 13, 2015 239.86 246.40 239.12 242.51 4,688,282 +4.34(+1.82%)
Aug 12, 2015 235.00 239.77 232.74 238.17 3,738,044 +0.80(+0.34%)
Aug 11, 2015 237.15 239.30 234.44 237.37 4,261,814 -3.77(-1.56%)
Aug 10, 2015 238.15 242.94 236.05 241.14 4,184,720 -1.37(-0.56%)
Aug 07, 2015 243.58 243.73 238.39 242.51 5,073,390 -3.62(-1.47%)
Aug 06, 2015 249.54 255.00 236.12 246.13 14,619,989 -24.00(-8.88%)
Aug 05, 2015 263.58 271.00 260.40 270.13 6,193,548 +3.85(+1.45%)
Aug 04, 2015 260.01 266.69 258.34 266.28 2,350,575 +6.29(+2.42%)
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.