Tesla, Inc. (NQ: TSLA )

574.00 USD +18.62 (+3.35%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 406.90 407.59 379.11 388.04 42,587,597 -22.79(-5.55%)
Oct 29, 2020 409.96 418.06 406.46 410.83 22,609,669 +4.81(+1.18%)
Oct 28, 2020 416.48 418.60 406.00 406.02 25,407,363 -18.66(-4.39%)
Oct 27, 2020 423.76 430.50 420.10 424.68 22,637,145 +4.40(+1.05%)
Oct 26, 2020 411.63 425.76 410.00 420.28 28,193,541 -0.35(-0.08%)
Oct 23, 2020 421.84 422.89 407.38 420.63 33,716,900 -5.16(-1.21%)
Oct 22, 2020 441.92 445.23 424.51 425.79 39,905,302 +3.15(+0.75%)
Oct 21, 2020 422.70 432.95 421.25 422.64 32,155,523 +0.70(+0.17%)
Oct 20, 2020 431.75 431.75 419.05 421.94 31,570,830 -8.89(-2.06%)
Oct 19, 2020 446.24 447.00 428.87 430.83 36,188,687 -8.84(-2.01%)
Oct 16, 2020 454.44 455.95 438.85 439.67 32,775,800 -9.21(-2.05%)
Oct 15, 2020 450.31 456.57 442.50 448.88 35,597,680 -12.42(-2.69%)
Oct 14, 2020 449.78 465.90 447.35 461.30 47,955,815 +14.65(+3.28%)
Oct 13, 2020 443.35 448.89 436.60 446.65 34,397,257 +4.35(+0.98%)
Oct 12, 2020 442.00 448.74 438.58 442.30 38,728,319 +8.30(+1.91%)
Oct 09, 2020 430.13 434.59 426.46 434.00 28,925,600 +8.08(+1.90%)
Oct 08, 2020 438.44 439.00 425.30 425.92 40,328,730 +0.62(+0.15%)
Oct 07, 2020 419.87 429.90 413.85 425.30 43,007,099 +13.65(+3.32%)
Oct 06, 2020 423.79 428.78 406.05 411.65 49,041,199 -14.03(-3.30%)
Oct 05, 2020 423.35 433.64 419.33 425.68 44,593,424 +10.59(+2.55%)
Oct 02, 2020 421.39 439.13 415.00 415.09 71,430,000 -33.07(-7.38%)
Oct 01, 2020 440.76 448.88 434.42 448.16 50,574,942 +19.15(+4.46%)
Sep 30, 2020 421.32 433.93 420.47 429.01 48,056,172 +9.94(+2.37%)
Sep 29, 2020 416.00 428.50 411.60 419.07 50,281,827 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,111 +13.86(+3.40%)
Sep 25, 2020 393.47 408.73 391.30 407.34 67,208,400 +19.55(+5.04%)
Sep 24, 2020 363.80 399.50 351.30 387.79 96,388,809 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,696 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,080 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,262 +7.24(+1.64%)
Sep 18, 2020 447.94 451.00 428.80 442.15 86,406,800 +18.72(+4.42%)
Sep 17, 2020 415.60 437.79 408.00 423.43 76,558,964 -18.33(-4.15%)
Sep 16, 2020 439.87 457.79 435.31 441.76 72,409,411 -8.00(-1.78%)
Sep 15, 2020 436.56 461.94 430.70 449.76 97,013,799 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,743 +46.90(+12.58%)
Sep 11, 2020 381.94 382.50 360.50 372.72 60,717,400 +1.38(+0.37%)
Sep 10, 2020 386.21 398.99 360.56 371.34 84,743,712 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,057 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,856,267 -88.11(-21.06%)
Sep 04, 2020 399.50 428.00 372.02 418.32 110,321,800 +11.32(+2.78%)
Sep 03, 2020 407.23 431.80 402.00 407.00 86,977,256 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,113 -41.06(-8.53%)
Sep 01, 2020 502.14 502.49 470.51 481.22 89,990,662 -27.66(-5.44%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 -1704.52(-77.01%)
Aug 28, 2020 2295 2318 2187 2213 20,081,100 -25.35(-1.13%)
Aug 27, 2020 2180 2296 2142 2239 23,659,072 +85.58(+3.97%)
Aug 26, 2020 2060 2166 2054 2153 14,189,990 +129.83(+6.42%)
Aug 25, 2020 1975 2028 1968 2023 10,603,703 +9.14(+0.45%)
Aug 24, 2020 2126 2129 1928 2014 20,031,513 -35.78(-1.75%)
Aug 21, 2020 2045 2095 2025 2050 21,489,500 +48.15(+2.41%)
Aug 20, 2020 1861 2022 1857 2002 20,574,691 +123.30(+6.56%)
Aug 19, 2020 1865 1911 1841 1879 12,173,987 -8.56(-0.45%)
Aug 18, 2020 1899 1924 1845 1887 16,454,163 +51.45(+2.80%)
Aug 17, 2020 1677 1846 1673 1836 20,199,089 +184.93(+11.20%)
Aug 14, 2020 1665 1669 1627 1651 12,577,600 +29.71(+1.83%)
Aug 13, 2020 1611 1651 1567 1621 20,373,762 +66.24(+4.26%)
Aug 12, 2020 1470 1585 1435 1555 21,851,674 +96.76(+6.64%)
Aug 11, 2020 1396 1458 1365 1458 8,528,322 +39.43(+2.78%)
Aug 10, 2020 1448 1458 1386 1419 7,514,819 -34.14(-2.35%)
Aug 07, 2020 1500 1500 1415 1453 8,896,400 -36.87(-2.48%)
Aug 06, 2020 1491 1517 1477 1490 5,976,942 +4.56(+0.31%)
Aug 05, 2020 1493 1500 1468 1485 4,965,412 -1.98(-0.13%)
Aug 04, 2020 1495 1527 1462 1487 8,396,871 +2.00(+0.13%)
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.