Tesla, Inc. (NQ: TSLA )

547.49 USD -37.27 (-6.37%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 -1704.52(-77.01%)
Aug 28, 2020 2295 2318 2187 2213 20,081,100 -25.35(-1.13%)
Aug 27, 2020 2180 2296 2142 2239 23,659,072 +85.58(+3.97%)
Aug 26, 2020 2060 2166 2054 2153 14,189,990 +129.83(+6.42%)
Aug 25, 2020 1975 2028 1968 2023 10,603,703 +9.14(+0.45%)
Aug 24, 2020 2126 2129 1928 2014 20,031,513 -35.78(-1.75%)
Aug 21, 2020 2045 2095 2025 2050 21,489,500 +48.15(+2.41%)
Aug 20, 2020 1861 2022 1857 2002 20,574,691 +123.30(+6.56%)
Aug 19, 2020 1865 1911 1841 1879 12,173,987 -8.56(-0.45%)
Aug 18, 2020 1899 1924 1845 1887 16,454,163 +51.45(+2.80%)
Aug 17, 2020 1677 1846 1673 1836 20,199,089 +184.93(+11.20%)
Aug 14, 2020 1665 1669 1627 1651 12,577,600 +29.71(+1.83%)
Aug 13, 2020 1611 1651 1567 1621 20,373,762 +66.24(+4.26%)
Aug 12, 2020 1470 1585 1435 1555 21,851,674 +96.76(+6.64%)
Aug 11, 2020 1396 1458 1365 1458 8,528,322 +39.43(+2.78%)
Aug 10, 2020 1448 1458 1386 1419 7,514,819 -34.14(-2.35%)
Aug 07, 2020 1500 1500 1415 1453 8,896,400 -36.87(-2.48%)
Aug 06, 2020 1491 1517 1477 1490 5,976,942 +4.56(+0.31%)
Aug 05, 2020 1493 1500 1468 1485 4,965,412 -1.98(-0.13%)
Aug 04, 2020 1495 1527 1462 1487 8,396,871 +2.00(+0.13%)
Aug 03, 2020 1449 1510 1444 1485 8,797,506 +54.24(+3.79%)
Jul 31, 2020 1515 1517 1421 1431 12,246,900 -56.73(-3.81%)
Jul 30, 2020 1488 1513 1471 1487 7,611,005 -11.62(-0.78%)
Jul 29, 2020 1501 1535 1487 1499 9,415,990 +22.62(+1.53%)
Jul 28, 2020 1504 1565 1474 1476 15,789,790 -63.11(-4.10%)
Jul 27, 2020 1435 1548 1413 1540 16,024,521 +122.60(+8.65%)
Jul 24, 2020 1416 1465 1367 1417 19,396,600 -96.07(-6.35%)
Jul 23, 2020 1679 1689 1481 1513 24,276,126 -79.26(-4.98%)
Jul 22, 2020 1599 1626 1562 1592 14,056,030 +23.97(+1.53%)
Jul 21, 2020 1640 1675 1558 1568 16,132,167 -74.64(-4.54%)
Jul 20, 2020 1519 1650 1488 1643 17,086,948 +142.16(+9.47%)
Jul 17, 2020 1513 1538 1490 1501 9,329,900 +0.20(+0.01%)
Jul 16, 2020 1477 1532 1466 1501 14,280,788 -45.37(-2.93%)
Jul 15, 2020 1543 1550 1457 1546 16,328,407 +29.21(+1.93%)
Jul 14, 2020 1556 1590 1431 1517 23,330,730 +19.74(+1.32%)
Jul 13, 2020 1659 1795 1471 1497 38,912,003 -47.59(-3.08%)
Jul 10, 2020 1396 1549 1376 1545 23,337,500 +150.37(+10.78%)
Jul 09, 2020 1397 1409 1351 1394 11,696,952 +19.78(+1.44%)
Jul 08, 2020 1405 1417 1311 1374 16,277,354 -2.65(-0.19%)
Jul 07, 2020 1391 1430 1337 1377 21,465,425 +5.57(+0.41%)
Jul 06, 2020 1277 1378 1266 1372 20,489,653 +162.92(+13.48%)
Jul 02, 2020 1221 1228 1186 1209 17,250,100 +89.03(+7.95%)
Jul 01, 2020 1083 1135 1080 1120 13,253,544 +39.82(+3.69%)
Jun 30, 2020 1006 1088 1004 1080 16,894,366 +70.46(+6.98%)
Jun 29, 2020 969.01 1010 948.52 1009 9,015,262 +49.61(+5.17%)
Jun 26, 2020 994.78 995.00 954.87 959.74 8,854,900 -26.24(-2.66%)
Jun 25, 2020 954.27 985.98 937.15 985.98 9,240,030 +25.13(+2.62%)
Jun 24, 2020 994.11 1001 953.14 960.85 10,936,986 -40.93(-4.09%)
Jun 23, 2020 998.88 1012 994.01 1002 6,346,961 +7.46(+0.75%)
Jun 22, 2020 999.95 1009 990.02 994.32 6,339,382 -6.58(-0.66%)
Jun 19, 2020 1013 1016 991.34 1001 8,679,700 -3.06(-0.30%)
Jun 18, 2020 1003 1019 994.47 1004 9,713,012 +12.17(+1.23%)
Jun 17, 2020 987.71 1005 982.57 991.79 9,875,538 +9.66(+0.98%)
Jun 16, 2020 1012 1013 962.39 982.13 14,036,683 -8.77(-0.89%)
Jun 15, 2020 917.79 998.84 908.50 990.90 15,675,815 +55.62(+5.95%)
Jun 12, 2020 980.00 987.98 912.60 935.28 16,763,300 -37.56(-3.86%)
Jun 11, 2020 990.20 1019 972.00 972.84 15,884,154 -52.21(-5.09%)
Jun 10, 2020 991.88 1027 982.50 1025 18,498,542 +84.38(+8.97%)
Jun 09, 2020 940.01 954.44 923.93 940.67 11,372,701 -9.25(-0.97%)
Jun 08, 2020 919.00 950.00 909.16 949.92 14,142,877 +64.26(+7.26%)
Jun 05, 2020 877.84 886.52 866.20 885.66 7,811,900 +21.28(+2.46%)
Jun 04, 2020 889.88 895.75 858.44 864.38 8,881,193 -18.58(-2.10%)
Jun 03, 2020 888.12 897.94 880.10 882.96 7,941,447 +1.40(+0.16%)
Jun 02, 2020 894.70 908.66 871.00 881.56 13,554,805 -16.54(-1.84%)
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.