Tesla, Inc. (NQ: TSLA )

675.50 USD -6.72 (-0.99%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,610 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,665 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,060 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,810 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,530 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,500 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,745 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,935 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,175 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,900 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,830 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,670 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,805 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,235 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,420 +0.38(+0.25%)
Mar 02, 2020 138.20 148.74 137.33 148.72 100,402,905 +15.13(+11.32%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,500 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,700 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,610 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,305 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,245 -13.44(-7.46%)
Feb 21, 2020 181.40 182.61 176.09 180.20 71,697,000 +0.32(+0.18%)
Feb 20, 2020 182.39 182.40 171.99 179.88 87,894,025 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,470 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,965 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,500 -0.79(-0.49%)
Feb 13, 2020 148.37 163.60 147.00 160.80 131,163,360 +7.34(+4.78%)
Feb 12, 2020 155.57 157.95 152.67 153.46 59,666,375 -1.42(-0.92%)
Feb 11, 2020 153.76 156.70 151.60 154.88 58,343,900 +0.62(+0.40%)
Feb 10, 2020 160.00 164.00 150.48 154.26 123,295,170 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,500 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,405 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,805 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,935 +24.75(+16.21%)
Feb 03, 2020 134.74 157.23 134.70 152.67 235,365,795 +22.55(+17.33%)
Jan 31, 2020 128.00 130.60 126.50 130.11 78,596,000 +1.95(+1.52%)
Jan 30, 2020 126.48 130.18 123.60 128.16 144,857,165 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,665 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,910 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,980 -1.36(-1.20%)
Jan 24, 2020 114.13 114.77 110.85 112.96 71,768,000 -1.48(-1.29%)
Jan 23, 2020 112.85 116.40 111.12 114.44 98,144,560 +0.53(+0.46%)
Jan 22, 2020 114.38 118.90 111.82 113.91 156,462,810 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,195 +7.34(+7.19%)
Jan 17, 2020 101.52 103.13 100.63 102.10 68,145,000 -0.60(-0.58%)
Jan 16, 2020 98.75 102.89 98.43 102.70 108,524,525 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,925 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,330 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,445 +9.34(+9.77%)
Jan 10, 2020 96.36 96.99 94.74 95.63 64,884,000 -0.64(-0.66%)
Jan 09, 2020 99.42 99.76 94.57 96.27 142,201,900 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,640 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,490 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,895 +1.71(+1.93%)
Jan 03, 2020 88.10 90.80 87.38 88.60 88,973,000 +2.55(+2.96%)
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.