Indicators

Tesla, Inc. (NQ: TSLA )

168.29 -1.89 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	204.18	205.28	198.45	201.88	85,734,456	-0.16(-0.08%)
Feb 28, 2024	200.42	205.30	198.44	202.04	99,592,336	+2.31(+1.16%)
Feb 27, 2024	204.04	205.60	198.26	199.73	108,556,424	+0.33(+0.17%)
Feb 26, 2024	192.29	201.78	192.05	199.40	111,650,240	+7.43(+3.87%)
Feb 23, 2024	195.31	197.57	191.50	191.97	78,954,504	-5.44(-2.76%)
Feb 22, 2024	194.00	198.32	191.36	197.41	92,555,408	+2.64(+1.36%)
Feb 21, 2024	193.36	199.44	191.95	194.77	103,605,536	+1.01(+0.52%)
Feb 20, 2024	196.13	198.60	189.13	193.76	104,343,520	-6.19(-3.10%)
Feb 16, 2024	202.06	203.17	197.40	199.95	111,368,272	-0.50(-0.25%)
Feb 15, 2024	189.16	200.88	188.86	200.45	120,353,872	+11.74(+6.22%)
Feb 14, 2024	185.30	188.89	183.35	188.71	80,983,240	+4.69(+2.55%)
Feb 13, 2024	183.99	187.26	182.11	184.02	86,594,936	-4.11(-2.18%)
Feb 12, 2024	192.11	194.73	187.28	188.13	95,266,776	-5.44(-2.81%)
Feb 09, 2024	190.18	194.12	189.48	193.57	84,476,352	+4.01(+2.12%)
Feb 08, 2024	189.00	191.62	185.58	189.56	82,943,296	+1.98(+1.06%)
Feb 07, 2024	188.18	189.79	182.68	187.58	111,376,248	+2.48(+1.34%)
Feb 06, 2024	177.21	186.49	177.11	185.10	122,583,928	+4.04(+2.23%)
Feb 05, 2024	184.26	184.62	175.01	181.06	134,008,448	-6.85(-3.65%)
Feb 02, 2024	185.04	188.69	182.00	187.91	110,618,760	-0.95(-0.50%)

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.