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 (%)
Jun 30, 2017 24.25 24.45 23.97 24.11 87,665,304 +0.06(+0.24%)
Jun 29, 2017 24.71 24.73 23.61 24.05 123,189,336 -0.70(-2.83%)
Jun 28, 2017 24.45 24.78 24.17 24.75 94,452,488 +0.59(+2.45%)
Jun 27, 2017 25.09 25.09 24.14 24.16 104,813,096 -1.01(-4.01%)
Jun 26, 2017 25.78 25.80 24.87 25.17 99,011,136 -0.40(-1.55%)
Jun 23, 2017 25.80 25.56 96,686,368 +0.06(+0.22%)
Jun 22, 2017 25.20 25.67 24.90 25.51 112,851,296 +0.41(+1.65%)
Jun 21, 2017 24.96 25.13 24.54 25.09 73,789,288 +0.28(+1.12%)
Jun 20, 2017 25.11 25.26 24.65 24.82 111,466,792 +0.16(+0.66%)
Jun 19, 2017 25.00 25.11 24.52 24.65 98,083,416 -0.11(-0.43%)
Jun 16, 2017 25.20 25.20 24.67 24.76 100,964,592 -0.26(-1.05%)
Jun 15, 2017 24.83 25.03 24.43 25.02 156,367,376 -0.35(-1.40%)
Jun 14, 2017 25.41 25.62 25.09 25.38 192,163,552 +0.31(+1.25%)
Jun 13, 2017 24.51 25.07 24.44 25.06 176,968,064 +1.13(+4.72%)
Jun 12, 2017 23.87 24.30 23.37 23.93 157,676,256 +0.11(+0.47%)
Jun 09, 2017 24.96 25.12 23.65 23.82 258,921,520 -0.85(-3.43%)
Jun 08, 2017 24.25 24.79 24.01 24.67 135,716,384 +0.69(+2.88%)
Jun 07, 2017 23.76 24.03 23.68 23.98 140,855,248 +0.45(+1.93%)
Jun 06, 2017 22.98 23.97 22.66 23.52 166,182,944 +0.37(+1.59%)
Jun 05, 2017 22.57 23.23 22.28 23.15 101,728,056 +0.50(+2.20%)
Jun 02, 2017 22.65 22.86 22.40 22.66 83,853,584 -0.03(-0.15%)
Jun 01, 2017 22.93 22.97 22.49 22.69 114,103,992 -0.04(-0.19%)
May 31, 2017 22.51 22.86 22.35 22.73 149,333,184 +0.39(+1.76%)
May 30, 2017 21.73 22.42 21.72 22.34 116,715,760 +0.66(+3.06%)
May 26, 2017 21.15 21.70 21.09 21.68 117,032,976 +0.55(+2.62%)
May 25, 2017 20.73 21.13 20.52 21.12 75,183,776 +0.44(+2.13%)
May 24, 2017 20.43 20.73 20.36 20.68 75,598,152 +0.42(+2.09%)
May 23, 2017 20.70 20.72 20.23 20.26 64,762,420 -0.43(-2.09%)
May 22, 2017 20.85 20.96 20.45 20.69 64,915,556 -0.03(-0.15%)
May 19, 2017 21.03 21.10 20.68 20.72 70,313,576 -0.15(-0.71%)
May 18, 2017 20.47 20.93 20.35 20.87 84,791,952 +0.46(+2.27%)
May 17, 2017 20.96 20.98 20.37 20.41 100,556,592 -0.73(-3.44%)
May 16, 2017 21.17 21.34 21.01 21.13 62,218,828 +0.08(+0.36%)
May 15, 2017 21.23 21.35 20.84 21.06 114,292,464 -0.60(-2.75%)
May 12, 2017 21.70 21.80 21.44 21.65 61,824,176 +0.11(+0.53%)
May 11, 2017 21.56 21.73 21.31 21.54 71,266,680 -0.14(-0.65%)
May 10, 2017 21.44 21.70 21.21 21.68 86,103,472 +0.26(+1.23%)
May 09, 2017 20.63 21.47 20.61 21.42 145,086,960 +0.94(+4.58%)
May 08, 2017 20.73 20.92 20.39 20.48 105,084,848 -0.08(-0.38%)
May 05, 2017 19.87 20.57 19.79 20.56 122,660,200 +0.86(+4.36%)
May 04, 2017 20.50 20.52 19.38 19.70 212,214,080 -1.04(-5.00%)
May 03, 2017 21.18 21.44 20.70 20.73 106,698,248 -0.52(-2.47%)
May 02, 2017 21.60 21.84 21.10 21.26 80,712,176 -0.26(-1.22%)
May 01, 2017 20.99 21.82 20.99 21.52 132,401,288 +0.58(+2.79%)
Apr 28, 2017 20.66 20.99 20.56 20.94 67,582,168 +0.36(+1.76%)
Apr 27, 2017 20.78 20.87 20.50 20.58 52,009,664 -0.10(-0.50%)
Apr 26, 2017 20.82 20.95 20.60 20.68 70,420,208 -0.24(-1.15%)
Apr 25, 2017 20.53 20.93 20.39 20.92 101,050,344 +0.38(+1.87%)
Apr 24, 2017 20.61 20.70 20.40 20.54 76,231,272 +0.16(+0.80%)
Apr 21, 2017 20.13 20.43 20.03 20.37 67,646,336 +0.21(+1.02%)
Apr 20, 2017 20.43 20.61 20.02 20.17 92,221,888 -0.20(-0.99%)
Apr 19, 2017 20.16 20.44 20.14 20.37 58,454,816 +0.35(+1.76%)
Apr 18, 2017 19.98 20.06 19.86 20.02 45,531,088 -0.08(-0.39%)
Apr 17, 2017 20.18 20.27 19.91 20.10 62,065,076 -0.17(-0.84%)
Apr 13, 2017 19.78 20.49 19.69 20.27 139,269,504 +0.48(+2.41%)
Apr 12, 2017 20.42 20.56 19.75 19.79 90,730,448 -0.79(-3.85%)
Apr 11, 2017 20.89 20.90 20.37 20.58 85,839,072 -0.25(-1.18%)
Apr 10, 2017 20.61 20.92 20.58 20.83 114,902,576 +0.66(+3.26%)
Apr 07, 2017 19.83 20.18 19.81 20.17 68,694,192 +0.26(+1.29%)
Apr 06, 2017 19.79 20.13 19.61 19.91 82,796,920 +0.25(+1.25%)
Apr 05, 2017 20.14 20.33 19.61 19.67 118,136,112 -0.58(-2.86%)
Apr 04, 2017 19.79 20.32 19.64 20.25 151,894,848 +0.35(+1.74%)
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.