Indicators

Tesla, Inc. (NQ: TSLA )

161.48 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.50	23.68	22.81	22.87	91,015,888	-0.53(-2.26%)
Feb 27, 2018	23.75	24.00	23.33	23.40	71,852,168	-0.43(-1.80%)
Feb 26, 2018	23.57	23.93	23.51	23.83	65,044,360	+0.36(+1.53%)
Feb 23, 2018	23.19	23.67	23.14	23.47	87,260,800	+0.39(+1.70%)
Feb 22, 2018				23.08	104,470,312	+0.86(+3.86%)
Feb 21, 2018	22.40	22.65	22.21	22.22	48,140,576	-0.10(-0.44%)
Feb 20, 2018	22.30	22.72	22.10	22.32	60,109,468	-0.05(-0.21%)
Feb 16, 2018		22.37	22.37	22.37	0	+0.09(+0.43%)
Feb 15, 2018	21.63	22.27	21.49	22.27	88,670,864	+0.78(+3.65%)
Feb 14, 2018	21.39	21.74	21.23	21.49	59,234,412	-0.09(-0.42%)
Feb 13, 2018	21.00	21.61	20.83	21.58	68,346,568	+0.53(+2.51%)
Feb 12, 2018	21.08	21.21	20.42	21.05	93,384,368	+0.35(+1.71%)
Feb 09, 2018	21.33	21.39	19.65	20.69	194,005,808	-0.32(-1.53%)
Feb 08, 2018		23.24	20.97	21.02	154,568,736	-1.98(-8.63%)
Feb 07, 2018	22.60	23.07	22.48	23.00	103,535,856	+0.74(+3.30%)
Feb 06, 2018	21.68	22.41	21.57	22.26	76,237,288	-0.26(-1.16%)
Feb 05, 2018	22.53	22.94	22.20	22.53	66,707,428	-0.39(-1.70%)
Feb 02, 2018	23.23	23.46	22.70	22.92	55,572,536	-0.37(-1.57%)

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.