Skip to main content

Tesla, Inc. (NQ: TSLA )

177.17 -2.66 (-1.48%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.57 23.90 23.52 23.73 61,044,940 +0.18(+0.77%)
Aug 30, 2017 23.31 23.56 23.13 23.55 51,157,244 +0.39(+1.68%)
Aug 29, 2017 22.63 23.27 22.58 23.16 61,097,728 +0.11(+0.49%)
Aug 28, 2017 23.15 23.16 22.65 23.04 56,433,132 -0.16(-0.69%)
Aug 25, 2017 23.62 23.71 23.15 23.20 52,259,336 -0.33(-1.38%)
Aug 24, 2017 23.50 23.78 23.32 23.53 68,746,104 +0.01(+0.05%)
Aug 23, 2017 22.60 23.57 22.55 23.52 74,292,208 +0.76(+3.35%)
Aug 22, 2017 22.74 22.82 22.49 22.76 64,812,400 +0.23(+1.03%)
Aug 21, 2017 23.05 23.05 22.12 22.52 97,405,976 -0.64(-2.76%)
Aug 18, 2017 23.53 23.60 23.05 23.16 81,122,744 -0.30(-1.27%)
Aug 17, 2017 24.08 24.22 23.44 23.46 75,378,088 -0.73(-3.03%)
Aug 16, 2017 24.20 24.43 24.17 24.19 51,172,964 +0.04(+0.16%)
Aug 15, 2017 24.35 24.37 23.96 24.16 46,263,088 -0.10(-0.40%)
Aug 14, 2017 24.31 24.51 24.17 24.25 67,666,360 +0.40(+1.66%)
Aug 11, 2017 23.80 24.08 23.57 23.86 65,486,740 +0.16(+0.70%)
Aug 10, 2017 24.11 24.44 23.64 23.69 106,261,016 -0.54(-2.24%)
Aug 09, 2017 24.07 24.67 23.93 24.24 103,318,136 -0.11(-0.46%)
Aug 08, 2017 23.84 24.57 23.83 24.35 111,603,264 +0.67(+2.83%)
Aug 07, 2017 23.82 23.93 23.52 23.68 94,799,752 -0.12(-0.49%)
Aug 04, 2017 23.13 23.82 22.89 23.79 139,033,632 +0.65(+2.83%)
Aug 03, 2017 23.02 23.33 22.88 23.14 202,978,720 +1.41(+6.51%)
Aug 02, 2017 21.26 21.81 20.75 21.73 194,593,408 +0.42(+1.98%)
Aug 01, 2017 21.53 21.63 21.08 21.30 124,475,408 -0.26(-1.21%)
Jul 31, 2017 22.37 22.77 21.40 21.56 127,999,872 -0.77(-3.46%)
Jul 28, 2017 22.46 22.64 22.17 22.34 73,206,208 +0.04(+0.18%)
Jul 27, 2017 23.07 23.17 21.75 22.30 124,457,032 -0.63(-2.73%)
Jul 26, 2017 22.69 23.03 22.54 22.92 72,264,808 +0.28(+1.25%)
Jul 25, 2017 23.00 23.04 22.28 22.64 104,791,056 -0.19(-0.85%)
Jul 24, 2017 22.02 22.89 22.00 22.83 129,451,600 +0.94(+4.30%)
Jul 21, 2017 21.96 22.08 21.72 21.89 73,524,088 -0.10(-0.46%)
Jul 20, 2017 22.01 21.67 21.99 77,430,464 +0.31(+1.43%)
Jul 19, 2017 21.88 22.11 21.55 21.68 95,331,760 -0.20(-0.91%)
Jul 18, 2017 21.17 21.94 21.04 21.88 95,564,096 +0.58(+2.71%)
Jul 17, 2017 21.70 21.81 20.90 21.30 148,090,912 -0.55(-2.50%)
Jul 14, 2017 21.55 21.89 21.41 21.85 84,378,160 +0.29(+1.35%)
Jul 13, 2017 22.01 22.11 21.33 21.56 128,862,560 -0.41(-1.85%)
Jul 12, 2017 22.03 22.21 21.63 21.97 155,106,800 +0.15(+0.70%)
Jul 11, 2017 21.07 21.82 20.96 21.81 173,303,728 +0.74(+3.53%)
Jul 10, 2017 20.86 21.20 20.21 21.07 207,202,816 +0.19(+0.90%)
Jul 07, 2017 20.90 21.13 20.49 20.88 212,653,712 +0.29(+1.42%)
Jul 06, 2017 21.15 21.38 20.42 20.59 289,746,240 -1.22(-5.58%)
Jul 05, 2017 23.15 23.15 21.76 21.81 255,439,072 -1.70(-7.24%)
Jul 03, 2017 24.68 24.76 23.43 23.51 94,581,008 -0.60(-2.49%)
Jun 30, 2017 24.25 24.45 23.97 24.11 87,665,304 +0.06(+0.24%)
Jun 29, 2017 24.71 24.73 23.61 24.05 123,189,336 -0.70(-2.83%)
Jun 28, 2017 24.45 24.78 24.17 24.75 94,452,488 +0.59(+2.45%)
Jun 27, 2017 25.09 25.09 24.14 24.16 104,813,096 -1.01(-4.01%)
Jun 26, 2017 25.78 25.80 24.87 25.17 99,011,136 -0.40(-1.55%)
Jun 23, 2017 25.80 25.56 96,686,368 +0.06(+0.22%)
Jun 22, 2017 25.20 25.67 24.90 25.51 112,851,296 +0.41(+1.65%)
Jun 21, 2017 24.96 25.13 24.54 25.09 73,789,288 +0.28(+1.12%)
Jun 20, 2017 25.11 25.26 24.65 24.82 111,466,792 +0.16(+0.66%)
Jun 19, 2017 25.00 25.11 24.52 24.65 98,083,416 -0.11(-0.43%)
Jun 16, 2017 25.20 25.20 24.67 24.76 100,964,592 -0.26(-1.05%)
Jun 15, 2017 24.83 25.03 24.43 25.02 156,367,376 -0.35(-1.40%)
Jun 14, 2017 25.41 25.62 25.09 25.38 192,163,552 +0.31(+1.25%)
Jun 13, 2017 24.51 25.07 24.44 25.06 176,968,064 +1.13(+4.72%)
Jun 12, 2017 23.87 24.30 23.37 23.93 157,676,256 +0.11(+0.47%)
Jun 09, 2017 24.96 25.12 23.65 23.82 258,921,520 -0.85(-3.43%)
Jun 08, 2017 24.25 24.79 24.01 24.67 135,716,384 +0.69(+2.88%)
Jun 07, 2017 23.76 24.03 23.68 23.98 140,855,248 +0.45(+1.93%)
Jun 06, 2017 22.98 23.97 22.66 23.52 166,182,944 +0.37(+1.59%)
Jun 05, 2017 22.57 23.23 22.28 23.15 101,728,056 +0.50(+2.20%)
Jun 02, 2017 22.65 22.86 22.40 22.66 83,853,584 -0.03(-0.15%)
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.