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, 2019 20.87 21.27 20.87 20.99 75,998,160 -0.01(-0.03%)
Oct 30, 2019 20.87 21.25 20.66 21.00 144,602,400 -0.08(-0.38%)
Oct 29, 2019 21.33 21.62 20.98 21.08 190,200,672 -0.77(-3.51%)
Oct 28, 2019 21.84 22.72 21.51 21.85 282,996,960 -0.03(-0.13%)
Oct 25, 2019 19.85 22.00 19.74 21.88 450,089,984 +1.90(+9.49%)
Oct 24, 2019 20.06 20.33 19.28 19.98 447,203,136 +3.00(+17.67%)
Oct 23, 2019 16.97 17.08 16.76 16.98 165,265,344 -0.06(-0.35%)
Oct 22, 2019 16.95 17.22 16.72 17.04 69,287,936 +0.14(+0.82%)
Oct 21, 2019 17.22 17.30 16.68 16.90 76,538,096 -0.23(-1.34%)
Oct 18, 2019 17.38 17.52 17.01 17.13 86,303,992 -0.33(-1.92%)
Oct 17, 2019 17.50 17.65 17.34 17.46 71,661,656 +0.15(+0.85%)
Oct 16, 2019 17.16 17.47 17.13 17.32 100,532,064 +0.12(+0.72%)
Oct 15, 2019 17.18 17.33 16.94 17.19 97,132,976 +0.06(+0.36%)
Oct 14, 2019 16.53 17.24 16.48 17.13 153,307,312 +0.60(+3.66%)
Oct 11, 2019 16.48 16.74 16.45 16.53 127,321,496 +0.21(+1.29%)
Oct 10, 2019 16.35 16.62 16.11 16.32 94,655,624 +0.01(+0.09%)
Oct 09, 2019 16.09 16.49 16.04 16.30 103,885,416 +0.30(+1.87%)
Oct 08, 2019 15.72 16.26 15.63 16.00 130,502,136 +0.16(+0.98%)
Oct 07, 2019 15.32 15.90 15.24 15.85 121,270,536 +0.42(+2.72%)
Oct 04, 2019 15.44 15.65 15.20 15.43 120,316,496 -0.11(-0.69%)
Oct 03, 2019 15.46 15.63 14.95 15.54 226,993,808 -0.67(-4.15%)
Oct 02, 2019 16.22 16.31 15.96 16.21 93,704,408 -0.10(-0.64%)
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.