Skip to main content

Tesla, Inc. (NQ: TSLA )

175.62 -4.21 (-2.34%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.28 16.73 16.27 16.67 91,133,024 +0.25(+1.53%)
Feb 27, 2017 16.54 16.56 16.13 16.42 171,845,984 -0.72(-4.19%)
Feb 24, 2017 16.84 17.22 16.68 17.13 122,574,384 +0.07(+0.39%)
Feb 23, 2017 17.60 17.64 17.04 17.07 223,286,880 -1.17(-6.41%)
Feb 22, 2017 18.69 18.90 18.17 18.23 130,467,640 -0.26(-1.40%)
Feb 21, 2017 18.36 18.76 18.27 18.49 85,034,984 +0.34(+1.90%)
Feb 17, 2017 18.15 18.15 18.15 0 +0.22(+1.22%)
Feb 16, 2017 18.51 18.67 17.90 17.93 106,026,008 -0.72(-3.86%)
Feb 15, 2017 18.67 18.82 18.43 18.65 74,187,128 -0.08(-0.43%)
Feb 14, 2017 18.60 19.16 18.57 18.73 110,157,520 +0.03(+0.14%)
Feb 13, 2017 18.05 18.72 18.03 18.71 105,384,296 +0.76(+4.22%)
Feb 10, 2017 17.99 18.06 17.74 17.95 54,296,084 +0.00(+0.01%)
Feb 09, 2017 17.75 18.08 17.74 17.95 117,237,264 +0.47(+2.72%)
Feb 08, 2017 17.16 17.56 17.08 17.47 58,692,732 +0.31(+1.79%)
Feb 07, 2017 17.21 17.33 17.09 17.17 63,667,600 -0.02(-0.11%)
Feb 06, 2017 16.73 17.19 16.71 17.18 53,383,424 +0.43(+2.56%)
Feb 03, 2017 16.79 16.81 16.65 16.76 32,800,844 -0.01(-0.09%)
Feb 02, 2017 16.56 16.83 16.51 16.77 37,491,960 +0.15(+0.93%)
Feb 01, 2017 16.87 16.88 16.60 16.62 59,321,112 -0.18(-1.07%)
Jan 31, 2017 16.62 17.06 16.51 16.80 61,694,232 +0.09(+0.52%)
Jan 30, 2017 16.84 17.02 16.50 16.71 56,997,088 -0.15(-0.92%)
Jan 27, 2017 16.76 16.87 16.57 16.86 47,495,036 +0.03(+0.17%)
Jan 26, 2017 16.95 17.05 16.72 16.83 47,211,656 -0.13(-0.77%)
Jan 25, 2017 17.15 17.23 16.79 16.96 77,189,560 -0.01(-0.05%)
Jan 24, 2017 16.67 16.99 16.64 16.97 74,388,368 +0.38(+2.29%)
Jan 23, 2017 16.39 16.73 16.37 16.59 93,938,024 +0.28(+1.71%)
Jan 20, 2017 16.36 16.40 16.20 16.32 63,064,120 +0.06(+0.40%)
Jan 19, 2017 16.48 16.58 16.05 16.25 115,894,944 +0.36(+2.27%)
Jan 18, 2017 15.78 15.98 15.71 15.89 56,513,024 +0.19(+1.18%)
Jan 17, 2017 15.78 16.00 15.62 15.71 69,250,168 -0.14(-0.91%)
Jan 13, 2017 15.85 15.85 15.85 0 +0.54(+3.55%)
Jan 12, 2017 15.27 15.38 15.04 15.31 56,843,308 -0.01(-0.06%)
Jan 11, 2017 15.27 15.33 15.11 15.32 54,750,748 -0.01(-0.06%)
Jan 10, 2017 15.47 15.47 15.13 15.32 54,891,164 -0.09(-0.61%)
Jan 09, 2017 15.26 15.46 15.20 15.42 59,655,792 +0.15(+0.99%)
Jan 06, 2017 15.13 15.35 15.03 15.27 82,918,392 +0.15(+1.00%)
Jan 05, 2017 15.09 15.17 14.80 15.12 88,639,584 -0.02(-0.11%)
Jan 04, 2017 14.32 15.20 14.29 15.13 168,132,784 +0.67(+4.61%)
Jan 03, 2017 14.32 14.69 14.06 14.47 88,721,456 +0.22(+1.54%)
Dec 30, 2016 14.25 14.25 14.25 0 -0.07(-0.46%)
Dec 29, 2016 14.57 14.61 14.27 14.31 60,665,036 -0.34(-2.30%)
Dec 28, 2016 14.77 14.92 14.48 14.65 56,711,876 +0.01(+0.10%)
Dec 27, 2016 14.33 14.82 14.29 14.64 88,713,400 +0.41(+2.90%)
Dec 23, 2016 14.22 14.22 14.22 0 +0.33(+2.35%)
Dec 22, 2016 13.88 14.00 13.77 13.90 46,645,616 +0.05(+0.36%)
Dec 21, 2016 13.90 14.15 13.83 13.85 78,094,568 -0.07(-0.52%)
Dec 20, 2016 13.54 13.93 13.50 13.92 70,294,616 +0.40(+2.99%)
Dec 19, 2016 13.50 13.63 13.32 13.52 52,305,344 +0.02(+0.12%)
Dec 16, 2016 13.21 13.51 13.17 13.50 56,953,332 +0.33(+2.48%)
Dec 15, 2016 13.23 13.38 13.16 13.17 48,285,808 -0.07(-0.56%)
Dec 14, 2016 13.25 13.53 13.12 13.25 62,240,352 +0.04(+0.27%)
Dec 13, 2016 12.88 13.42 12.87 13.21 102,340,568 +0.38(+2.97%)
Dec 12, 2016 12.85 12.96 12.74 12.83 36,559,004 +0.02(+0.13%)
Dec 09, 2016 12.72 12.92 12.72 12.81 40,837,572 -0.01(-0.06%)
Dec 08, 2016 12.80 12.83 12.64 12.82 47,909,488 -0.06(-0.45%)
Dec 07, 2016 12.41 12.89 12.33 12.88 81,918,584 +0.49(+3.93%)
Dec 06, 2016 12.37 12.44 12.18 12.39 50,862,612 -0.06(-0.51%)
Dec 05, 2016 12.17 12.59 12.17 12.45 61,064,320 +0.36(+2.94%)
Dec 02, 2016 12.19 12.33 12.00 12.10 60,634,856 -0.03(-0.23%)
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.