Skip to main content

Tesla, Inc. (NQ: TSLA )

176.89 -2.94 (-1.63%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.38 15.69 15.35 15.65 46,062,192 +0.28(+1.81%)
Jul 28, 2016 15.20 15.38 15.11 15.37 36,279,960 +0.14(+0.93%)
Jul 27, 2016 15.29 15.56 15.13 15.23 43,319,728 -0.07(-0.44%)
Jul 26, 2016 15.18 15.33 15.02 15.30 51,427,904 -0.03(-0.22%)
Jul 25, 2016 14.82 15.43 14.76 15.33 67,350,744 +0.52(+3.48%)
Jul 22, 2016 14.80 14.97 14.59 14.82 38,695,376 +0.12(+0.80%)
Jul 21, 2016 15.07 15.19 14.61 14.70 66,417,160 -0.52(-3.44%)
Jul 20, 2016 15.10 15.32 15.00 15.22 38,402,936 +0.21(+1.38%)
Jul 19, 2016 15.00 15.27 14.98 15.02 46,707,716 -0.07(-0.44%)
Jul 18, 2016 14.64 15.14 14.55 15.08 50,977,196 +0.39(+2.65%)
Jul 15, 2016 14.83 14.85 14.64 14.69 33,513,704 -0.08(-0.51%)
Jul 14, 2016 14.87 15.00 14.74 14.77 40,123,184 -0.07(-0.45%)
Jul 13, 2016 15.03 15.04 14.69 14.84 53,493,252 -0.14(-0.94%)
Jul 12, 2016 14.94 15.17 14.88 14.98 68,623,920 -0.01(-0.06%)
Jul 11, 2016 14.66 15.12 14.63 14.99 81,397,960 +0.53(+3.69%)
Jul 08, 2016 14.52 14.40 14.30 14.45 61,121,772 +0.06(+0.39%)
Jul 07, 2016 14.21 14.54 14.20 14.40 54,172,888 +0.13(+0.92%)
Jul 05, 2016 13.98 14.30 13.87 14.27 77,605,088 -0.17(-1.16%)
Jul 01, 2016 13.74 14.43 14.43 14.43 80,999,992 +0.28(+1.99%)
Jun 30, 2016 14.20 14.23 13.93 14.15 72,471,488 +0.14(+0.99%)
Jun 29, 2016 13.68 14.12 13.53 14.01 89,905,480 +0.56(+4.16%)
Jun 28, 2016 13.46 13.60 13.29 13.45 93,163,960 +0.22(+1.63%)
Jun 27, 2016 12.72 13.25 12.52 13.24 108,288,112 +0.36(+2.80%)
Jun 24, 2016 12.67 13.01 12.65 12.88 105,397,736 -0.22(-1.65%)
Jun 23, 2016 13.05 13.17 12.81 13.09 151,820,640 -0.02(-0.13%)
Jun 22, 2016 13.30 13.73 13.05 13.11 356,030,528 -1.53(-10.45%)
Jun 21, 2016 14.71 14.84 14.59 14.64 66,331,768 -0.01(-0.04%)
Jun 20, 2016 14.63 14.92 14.55 14.65 53,328,284 +0.28(+1.96%)
Jun 17, 2016 14.52 14.67 14.30 14.36 46,689,296 -0.16(-1.13%)
Jun 16, 2016 14.49 14.54 14.23 14.53 36,592,992 +0.02(+0.11%)
Jun 15, 2016 14.46 14.79 14.34 14.51 43,623,312 +0.18(+1.27%)
Jun 14, 2016 14.59 14.81 14.17 14.33 53,688,808 -0.19(-1.34%)
Jun 13, 2016 14.63 15.05 14.51 14.52 62,887,152 -0.06(-0.42%)
Jun 10, 2016 15.16 15.20 14.56 14.59 90,399,040 -0.70(-4.61%)
Jun 09, 2016 15.67 15.69 15.14 15.29 67,277,288 -0.41(-2.62%)
Jun 08, 2016 15.59 16.06 15.51 15.70 89,544,944 +0.21(+1.37%)
Jun 07, 2016 14.82 15.63 14.77 15.49 93,164,592 +0.78(+5.28%)
Jun 06, 2016 14.53 14.73 14.36 14.71 33,730,664 +0.11(+0.77%)
Jun 03, 2016 14.67 14.79 14.53 14.60 33,434,548 +0.00(+0.01%)
Jun 02, 2016 14.64 14.66 14.47 14.60 30,479,908 -0.04(-0.27%)
Jun 01, 2016 14.77 14.83 14.46 14.64 44,739,508 -0.24(-1.64%)
May 31, 2016 14.87 14.98 14.77 14.88 41,822,276 +0.01(+0.09%)
May 27, 2016 15.00 14.87 14.87 14.87 54,754,496 -0.14(-0.92%)
May 26, 2016 14.70 15.02 14.60 15.01 61,052,908 +0.37(+2.52%)
May 25, 2016 14.53 14.76 14.43 14.64 46,988,172 +0.11(+0.77%)
May 24, 2016 14.44 14.58 14.35 14.53 45,189,236 +0.11(+0.78%)
May 23, 2016 14.66 14.84 14.39 14.41 76,481,064 -0.27(-1.84%)
May 20, 2016 14.47 14.70 14.43 14.69 135,106,128 +0.34(+2.36%)
May 19, 2016 14.24 14.45 13.82 14.35 102,811,240 +0.27(+1.91%)
May 18, 2016 13.94 14.35 13.85 14.08 84,150,808 +0.43(+3.18%)
May 17, 2016 13.94 13.99 13.60 13.64 42,641,308 -0.24(-1.74%)
May 16, 2016 13.88 14.21 13.86 13.89 44,217,476 +0.05(+0.33%)
May 13, 2016 13.85 14.08 13.78 13.84 42,341,712 +0.02(+0.16%)
May 12, 2016 14.10 14.11 13.58 13.82 54,753,672 -0.11(-0.80%)
May 11, 2016 13.84 14.37 13.74 13.93 77,418,296 +0.02(+0.13%)
May 10, 2016 13.84 13.96 13.67 13.91 61,057,016 -0.02(-0.11%)
May 09, 2016 14.38 14.41 13.80 13.93 71,634,120 -0.40(-2.80%)
May 06, 2016 14.06 14.42 13.87 14.33 85,278,552 +0.23(+1.61%)
May 05, 2016 15.23 15.23 13.99 14.10 168,791,024 -0.74(-4.96%)
May 04, 2016 15.35 15.63 14.69 14.84 130,135,520 -0.65(-4.20%)
May 03, 2016 15.82 15.93 15.44 15.49 64,522,228 -0.63(-3.92%)
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.