Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.50 13.50 13.05 13.18 70,366,544 -0.15(-1.12%)
Oct 28, 2016 13.60 13.69 13.32 13.33 64,202,112 -0.27(-1.98%)
Oct 27, 2016 14.09 14.25 13.44 13.60 196,216,016 +0.12(+0.88%)
Oct 26, 2016 13.40 13.55 13.34 13.48 84,200,384 -0.01(-0.05%)
Oct 25, 2016 13.53 13.65 13.41 13.49 36,646,244 -0.03(-0.21%)
Oct 24, 2016 13.40 13.60 13.35 13.52 41,242,376 +0.18(+1.33%)
Oct 21, 2016 13.24 13.44 13.16 13.34 44,151,028 +0.07(+0.50%)
Oct 20, 2016 13.47 13.53 13.14 13.27 76,084,408 -0.30(-2.19%)
Oct 19, 2016 13.32 13.78 13.20 13.57 104,647,120 +0.30(+2.24%)
Oct 18, 2016 13.07 13.30 12.88 13.27 85,190,744 +0.34(+2.65%)
Oct 17, 2016 13.14 13.23 12.80 12.93 68,303,368 -0.17(-1.30%)
Oct 14, 2016 13.38 13.43 13.09 13.10 64,047,748 -0.25(-1.86%)
Oct 13, 2016 13.37 13.39 13.14 13.35 37,429,392 -0.08(-0.63%)
Oct 12, 2016 13.40 13.59 13.36 13.43 29,554,934 +0.09(+0.70%)
Oct 11, 2016 13.46 13.48 13.22 13.34 34,915,512 -0.06(-0.42%)
Oct 10, 2016 13.42 13.61 13.31 13.40 49,742,756 +0.29(+2.21%)
Oct 07, 2016 13.40 13.42 13.05 13.11 52,395,268 -0.29(-2.18%)
Oct 06, 2016 13.50 13.61 13.35 13.40 70,517,352 -0.50(-3.58%)
Oct 05, 2016 14.15 14.21 13.87 13.90 28,158,014 -0.20(-1.40%)
Oct 04, 2016 14.21 14.22 13.92 14.09 53,105,636 -0.15(-1.07%)
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.