Indicators

Tesla, Inc. (NQ: TSLA )

147.05 -2.88 (-1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.97	16.30	15.93	16.00	72,381,760	+0.07(+0.42%)
Jun 27, 2014	15.65	16.00	15.63	15.94	84,581,800	+0.23(+1.47%)
Jun 26, 2014	15.81	16.03	15.61	15.71	76,717,912	-0.09(-0.54%)
Jun 25, 2014	15.54	15.84	15.35	15.79	86,896,512	+0.29(+1.89%)
Jun 24, 2014	15.93	16.13	15.44	15.50	121,076,352	-0.31(-1.99%)
Jun 23, 2014	15.30	15.93	15.21	15.81	116,380,192	+0.51(+3.32%)
Jun 20, 2014	15.23	15.42	15.08	15.31	73,621,152	+0.12(+0.79%)
Jun 19, 2014	15.26	15.69	15.13	15.19	131,731,632	+0.04(+0.30%)
Jun 18, 2014	15.43	15.45	15.07	15.14	103,773,848	-0.30(-1.96%)
Jun 17, 2014	14.94	15.70	14.86	15.44	198,509,552	+0.47(+3.14%)
Jun 16, 2014	13.78	15.03	13.75	14.97	197,574,496	+1.21(+8.81%)
Jun 13, 2014	13.65	13.79	13.44	13.76	53,201,832	+0.19(+1.42%)
Jun 12, 2014	13.67	13.99	13.51	13.57	89,853,088	-0.06(-0.46%)
Jun 11, 2014	13.43	13.67	13.28	13.63	59,570,292	+0.14(+1.07%)
Jun 10, 2014	13.63	13.80	13.44	13.49	52,661,516	-0.39(-2.82%)
Jun 06, 2014	13.98	14.05	13.81	13.88	46,123,496	+0.08(+0.61%)
Jun 05, 2014	13.63	13.95	13.60	13.79	60,700,632	+0.19(+1.43%)
Jun 04, 2014	13.62	13.75	13.36	13.60	51,389,652	-0.06(-0.46%)
Jun 03, 2014	13.57	13.87	13.51	13.66	57,733,108	+0.02(+0.12%)

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.