Skip to main content

Tesla, Inc. (NQ: TSLA )

176.21 -3.62 (-2.01%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 226.59 230.94 226.05 226.57 56,673,984 -0.35(-0.16%)
Jun 29, 2021 228.22 229.17 225.30 226.92 52,070,508 -2.65(-1.16%)
Jun 28, 2021 223.88 231.57 223.44 229.57 64,843,888 +5.62(+2.51%)
Jun 25, 2021 229.86 231.27 222.90 223.96 97,490,120 -2.65(-1.17%)
Jun 24, 2021 225.00 232.54 222.54 226.61 137,810,816 +7.75(+3.54%)
Jun 23, 2021 210.67 219.07 210.01 218.86 93,058,224 +10.95(+5.27%)
Jun 22, 2021 206.08 209.52 205.18 207.90 57,453,304 +0.96(+0.46%)
Jun 21, 2021 208.16 210.46 202.96 206.94 74,365,392 -0.83(-0.40%)
Jun 18, 2021 205.25 209.45 203.93 207.77 73,684,776 +2.24(+1.09%)
Jun 17, 2021 200.63 207.16 200.45 205.53 68,061,296 +3.91(+1.94%)
Jun 16, 2021 199.18 202.83 197.83 201.62 66,359,460 +1.89(+0.95%)
Jun 15, 2021 205.56 205.60 199.41 199.73 53,163,916 -6.16(-2.99%)
Jun 14, 2021 204.08 208.50 203.06 205.90 61,241,716 +2.60(+1.28%)
Jun 11, 2021 203.41 204.19 200.51 203.30 48,617,828 -0.08(-0.04%)
Jun 10, 2021 201.29 205.53 200.17 203.37 71,677,448 +3.78(+1.89%)
Jun 09, 2021 200.72 203.93 199.21 199.59 49,662,056 -1.60(-0.80%)
Jun 08, 2021 207.67 207.70 198.51 201.20 78,060,416 -0.51(-0.25%)
Jun 07, 2021 197.28 203.33 194.29 201.71 67,504,560 +2.03(+1.02%)
Jun 04, 2021 193.24 200.20 192.40 199.68 72,240,840 +8.74(+4.58%)
Jun 03, 2021 200.60 201.52 190.41 190.95 90,326,016 -10.76(-5.33%)
Jun 02, 2021 206.71 207.79 199.71 201.71 69,861,248 -6.26(-3.01%)
Jun 01, 2021 209.27 211.27 206.85 207.97 54,229,432 -0.44(-0.21%)
May 28, 2021 209.50 211.86 207.46 208.41 68,212,688 -1.91(-0.91%)
May 27, 2021 206.75 210.38 205.40 210.31 79,025,216 +3.94(+1.91%)
May 26, 2021 202.52 208.72 200.57 206.38 85,940,288 +4.81(+2.39%)
May 25, 2021 202.44 204.66 198.57 201.56 83,910,696 -0.58(-0.29%)
May 24, 2021 193.87 204.83 191.22 202.15 103,601,912 +8.52(+4.40%)
May 21, 2021 198.70 198.89 193.33 193.63 78,606,952 -1.97(-1.01%)
May 20, 2021 191.67 196.28 190.36 195.59 92,357,928 +7.77(+4.14%)
May 19, 2021 184.18 188.74 182.33 187.82 118,562,904 -4.81(-2.50%)
May 18, 2021 189.33 198.75 187.79 192.63 110,277,168 +0.35(+0.18%)
May 17, 2021 191.85 196.58 187.07 192.28 97,008,936 -4.30(-2.19%)
May 14, 2021 194.47 197.62 190.15 196.58 100,112,568 +6.02(+3.16%)
May 13, 2021 200.51 202.15 186.55 190.56 132,814,152 -6.07(-3.09%)
May 12, 2021 200.83 206.80 195.59 196.63 101,231,712 -9.10(-4.42%)
May 11, 2021 199.75 209.03 198.58 205.73 139,400,336 -3.95(-1.88%)
May 10, 2021 221.63 221.68 209.20 209.68 93,907,440 -14.44(-6.44%)
May 07, 2021 221.93 230.00 220.07 224.12 70,442,672 +2.94(+1.33%)
May 06, 2021 226.92 227.01 216.67 221.18 83,249,264 -2.47(-1.10%)
May 05, 2021 227.02 228.43 222.45 223.65 65,594,724 -0.89(-0.39%)
May 04, 2021 226.31 227.82 219.23 224.53 89,102,552 -3.77(-1.65%)
May 03, 2021 234.60 235.33 226.83 228.30 81,019,712 -8.18(-3.46%)
Apr 30, 2021 222.53 238.49 222.05 236.48 122,276,096 +10.81(+4.79%)
Apr 29, 2021 233.17 234.08 222.83 225.67 86,428,536 -5.80(-2.51%)
Apr 28, 2021 232.14 236.17 231.20 231.47 66,655,464 -3.45(-1.47%)
Apr 27, 2021 239.32 241.33 234.45 234.91 88,092,320 -11.15(-4.53%)
Apr 26, 2021 247.00 249.77 244.20 246.07 92,705,400 +2.93(+1.21%)
Apr 23, 2021 239.93 245.79 238.49 243.13 85,241,400 +3.24(+1.35%)
Apr 22, 2021 247.17 251.26 239.35 239.90 106,657,320 -8.14(-3.28%)
Apr 21, 2021 234.92 248.28 232.67 248.04 93,527,288 +8.38(+3.50%)
Apr 20, 2021 239.14 245.75 236.89 239.66 106,698,200 +1.45(+0.61%)
Apr 19, 2021 239.87 241.80 230.60 238.21 118,936,080 -8.38(-3.40%)
Apr 16, 2021 242.88 249.80 241.53 246.59 83,938,496 +0.31(+0.13%)
Apr 15, 2021 247.70 247.90 240.44 246.28 83,428,928 +2.21(+0.90%)
Apr 14, 2021 256.90 260.26 242.68 244.08 146,742,928 -10.03(-3.95%)
Apr 13, 2021 237.57 254.33 236.89 254.11 133,783,056 +20.11(+8.60%)
Apr 12, 2021 228.57 234.93 227.36 233.99 87,306,192 +8.32(+3.69%)
Apr 09, 2021 225.92 226.99 223.14 225.67 64,311,000 -2.26(-0.99%)
Apr 08, 2021 225.79 229.85 223.88 227.93 71,625,992 +4.28(+1.91%)
Apr 07, 2021 229.00 230.46 222.61 223.66 78,840,512 -6.88(-2.99%)
Apr 06, 2021 230.10 232.18 227.12 230.54 84,736,632 +0.19(+0.08%)
Apr 05, 2021 235.90 236.05 228.23 230.35 125,410,800 +9.77(+4.43%)
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.