Tesla, Inc. (NQ: TSLA )

744.12 USD +25.13 (+3.50%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 42.59 42.68 41.80 42.46 24,157,165 +0.42(+0.99%)
Jun 29, 2016 41.03 42.36 40.60 42.04 29,968,495 +1.68(+4.16%)
Jun 28, 2016 40.38 40.81 39.88 40.36 31,054,655 +0.65(+1.63%)
Jun 27, 2016 38.17 39.76 37.57 39.71 36,096,040 +1.08(+2.80%)
Jun 24, 2016 38.01 39.02 37.95 38.63 35,132,580 -0.65(-1.65%)
Jun 23, 2016 39.14 39.51 38.43 39.28 50,606,880 -0.05(-0.13%)
Jun 22, 2016 39.89 41.19 39.15 39.33 118,676,850 -4.59(-10.45%)
Jun 21, 2016 44.14 44.51 43.76 43.92 22,110,590 -0.02(-0.04%)
Jun 20, 2016 43.90 44.75 43.65 43.94 17,776,095 +0.85(+1.96%)
Jun 17, 2016 43.56 44.00 42.90 43.09 15,563,100 -0.49(-1.13%)
Jun 16, 2016 43.48 43.61 42.70 43.59 12,197,665 +0.05(+0.11%)
Jun 15, 2016 43.39 44.38 43.03 43.54 14,541,105 +0.55(+1.27%)
Jun 14, 2016 43.78 44.44 42.51 42.99 17,896,270 -0.58(-1.34%)
Jun 13, 2016 43.90 45.15 43.53 43.57 20,962,385 -0.18(-0.42%)
Jun 10, 2016 45.48 45.59 43.68 43.76 30,133,015 -2.11(-4.61%)
Jun 09, 2016 47.00 47.07 45.41 45.87 22,425,765 -1.23(-2.62%)
Jun 08, 2016 46.76 48.17 46.52 47.10 29,848,315 +0.64(+1.37%)
Jun 07, 2016 44.45 46.89 44.30 46.47 31,054,865 +2.33(+5.28%)
Jun 06, 2016 43.60 44.18 43.09 44.14 11,243,555 +0.34(+0.77%)
Jun 03, 2016 44.00 44.38 43.60 43.80 11,144,850 +0.01(+0.01%)
Jun 02, 2016 43.92 43.98 43.42 43.79 10,159,970 -0.12(-0.27%)
Jun 01, 2016 44.30 44.48 43.38 43.91 14,913,170 -0.73(-1.64%)
May 31, 2016 44.61 44.95 44.30 44.65 13,940,760 +0.04(+0.09%)
May 27, 2016 45.00 44.61 44.61 44.61 18,251,500 -0.42(-0.92%)
May 26, 2016 44.10 45.05 43.81 45.02 20,350,970 +1.11(+2.52%)
May 25, 2016 43.58 44.27 43.30 43.92 15,662,725 +0.33(+0.77%)
May 24, 2016 43.32 43.75 43.04 43.58 15,063,080 +0.34(+0.78%)
May 23, 2016 43.97 44.52 43.17 43.24 25,493,690 -0.81(-1.84%)
May 20, 2016 43.40 44.11 43.28 44.06 45,035,380 +1.01(+2.36%)
May 19, 2016 42.72 43.36 41.46 43.04 34,270,415 +0.81(+1.91%)
May 18, 2016 41.83 43.06 41.55 42.23 28,050,270 +1.30(+3.18%)
May 17, 2016 41.81 41.96 40.80 40.93 14,213,770 -0.73(-1.74%)
May 16, 2016 41.63 42.63 41.58 41.66 14,739,160 +0.14(+0.33%)
May 13, 2016 41.56 42.24 41.34 41.52 14,113,905 +0.07(+0.16%)
May 12, 2016 42.29 42.33 40.74 41.46 18,251,225 -0.34(-0.80%)
May 11, 2016 41.52 43.10 41.21 41.79 25,806,100 +0.05(+0.13%)
May 10, 2016 41.51 41.89 41.00 41.74 20,352,340 -0.05(-0.11%)
May 09, 2016 43.14 43.23 41.39 41.78 23,878,040 -1.20(-2.80%)
May 06, 2016 42.17 43.27 41.62 42.99 28,426,185 +0.68(+1.61%)
May 05, 2016 45.69 45.70 41.96 42.31 56,263,675 -2.21(-4.96%)
May 04, 2016 46.06 46.89 44.08 44.51 43,378,510 -1.95(-4.20%)
May 03, 2016 47.47 47.78 46.32 46.46 21,507,410 -1.90(-3.92%)
May 02, 2016 48.30 48.64 46.96 48.36 19,213,180 +0.21(+0.43%)
Apr 29, 2016 49.63 49.69 47.56 48.15 27,068,935 -1.39(-2.81%)
Apr 28, 2016 49.97 50.69 49.49 49.54 12,589,345 -0.75(-1.50%)
Apr 27, 2016 50.55 51.00 49.88 50.29 16,016,080 -0.45(-0.89%)
Apr 26, 2016 50.41 51.15 49.88 50.75 16,109,605 +0.38(+0.76%)
Apr 25, 2016 50.60 51.48 50.15 50.36 18,341,165 -0.39(-0.76%)
Apr 22, 2016 49.78 50.80 49.14 50.75 18,931,635 +1.09(+2.20%)
Apr 21, 2016 49.80 50.18 49.38 49.66 13,901,245 -0.34(-0.67%)
Apr 20, 2016 49.25 50.73 48.30 49.99 25,968,360 +0.52(+1.05%)
Apr 19, 2016 50.62 50.87 48.25 49.47 31,778,655 -1.30(-2.56%)
Apr 18, 2016 50.45 51.66 50.33 50.78 21,348,410 -0.13(-0.25%)
Apr 15, 2016 50.26 50.92 49.82 50.90 18,761,830 +0.53(+1.05%)
Apr 14, 2016 50.60 51.37 50.21 50.37 20,654,725 -0.53(-1.05%)
Apr 13, 2016 49.70 51.10 49.47 50.91 24,616,080 +1.34(+2.71%)
Apr 12, 2016 49.90 50.36 48.73 49.56 28,809,055 -0.42(-0.84%)
Apr 11, 2016 50.20 51.80 49.06 49.98 45,796,165 -0.03(-0.06%)
Apr 08, 2016 52.10 52.16 49.60 50.01 36,819,675 -1.43(-2.77%)
Apr 07, 2016 53.29 53.86 50.90 51.44 44,264,420 -1.64(-3.10%)
Apr 06, 2016 50.79 53.55 50.69 53.08 58,506,425 +1.99(+3.89%)
Apr 05, 2016 48.10 51.31 48.00 51.09 49,716,365 +1.70(+3.43%)
Apr 04, 2016 49.82 50.42 48.73 49.40 67,327,195 +1.88(+3.96%)
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.