Tesla, Inc. (NQ: TSLA )

574.00 USD +18.62 (+3.35%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 640.00 653.00 632.52 650.57 15,719,200 +9.76(+1.52%)
Jan 30, 2020 632.42 650.88 618.00 640.81 28,971,433 +59.82(+10.30%)
Jan 29, 2020 575.69 589.80 567.43 580.99 17,762,533 +14.09(+2.49%)
Jan 28, 2020 568.49 576.81 558.08 566.90 11,730,182 +8.88(+1.59%)
Jan 27, 2020 541.99 564.44 539.28 558.02 13,568,996 -6.80(-1.20%)
Jan 24, 2020 570.63 573.86 554.26 564.82 14,353,600 -7.38(-1.29%)
Jan 23, 2020 564.25 582.00 555.60 572.20 19,628,912 +2.64(+0.46%)
Jan 22, 2020 571.89 594.50 559.10 569.56 31,292,562 +22.36(+4.09%)
Jan 21, 2020 530.25 548.58 528.41 547.20 17,751,839 +36.70(+7.19%)
Jan 17, 2020 507.61 515.67 503.16 510.50 13,629,000 -2.99(-0.58%)
Jan 16, 2020 493.75 514.46 492.17 513.49 21,704,905 -5.01(-0.97%)
Jan 15, 2020 529.76 537.84 516.79 518.50 17,301,385 -19.42(-3.61%)
Jan 14, 2020 541.00 547.41 524.90 537.92 28,997,666 +13.06(+2.49%)
Jan 13, 2020 493.50 525.63 492.00 524.86 26,517,489 +46.71(+9.77%)
Jan 10, 2020 481.79 484.94 473.70 478.15 12,976,800 -3.19(-0.66%)
Jan 09, 2020 497.10 498.80 472.87 481.34 28,440,380 -10.80(-2.19%)
Jan 08, 2020 473.70 498.49 468.23 492.14 31,145,128 +23.08(+4.92%)
Jan 07, 2020 461.40 471.63 453.36 469.06 17,899,098 +17.52(+3.88%)
Jan 06, 2020 440.47 451.56 440.00 451.54 10,132,579 +8.53(+1.93%)
Jan 03, 2020 440.50 454.00 436.92 443.01 17,794,600 +12.75(+2.96%)
Jan 02, 2020 424.50 430.70 421.71 430.26 9,536,958 +11.93(+2.85%)
Dec 31, 2019 405.00 421.29 402.08 418.33 10,292,400 +3.63(+0.88%)
Dec 30, 2019 428.79 429.00 409.26 414.70 12,586,584 -15.68(-3.64%)
Dec 27, 2019 435.00 435.31 426.11 430.38 9,956,800 -0.56(-0.13%)
Dec 26, 2019 427.91 433.48 426.35 430.94 10,633,983 +5.69(+1.34%)
Dec 24, 2019 418.36 425.47 412.69 425.25 8,054,700 +6.03(+1.44%)
Dec 23, 2019 411.78 422.01 410.00 419.22 13,320,020 +13.63(+3.36%)
Dec 20, 2019 410.29 413.00 400.18 405.59 14,785,200 +1.55(+0.38%)
Dec 19, 2019 397.32 406.85 396.50 404.04 18,107,584 +10.89(+2.77%)
Dec 18, 2019 380.63 395.22 380.58 393.15 14,121,524 +14.16(+3.74%)
Dec 17, 2019 378.99 385.50 375.90 378.99 8,496,945 -2.51(-0.66%)
Dec 16, 2019 362.55 383.61 362.50 381.50 18,174,626 +23.11(+6.45%)
Dec 13, 2019 361.05 365.21 354.64 358.39 6,574,200 -1.29(-0.36%)
Dec 12, 2019 354.92 362.74 353.23 359.68 7,764,587 +6.98(+1.98%)
Dec 11, 2019 351.88 357.19 351.09 352.70 6,901,237 +3.86(+1.11%)
Dec 10, 2019 339.96 350.73 339.31 348.84 8,829,050 +9.31(+2.74%)
Dec 09, 2019 336.59 344.45 335.08 339.53 9,023,070 +3.64(+1.08%)
Dec 06, 2019 335.00 338.86 334.77 335.89 7,618,900 +5.52(+1.67%)
Dec 05, 2019 332.83 334.42 327.25 330.37 3,724,611 -2.66(-0.80%)
Dec 04, 2019 337.75 337.86 332.85 333.03 5,533,090 -3.17(-0.94%)
Dec 03, 2019 332.62 337.91 332.19 336.20 6,608,860 +1.33(+0.40%)
Dec 02, 2019 329.40 336.38 328.69 334.87 6,074,803 +4.93(+1.49%)
Nov 29, 2019 331.11 331.26 327.50 329.94 2,465,600 -1.35(-0.41%)
Nov 27, 2019 331.12 333.93 328.57 331.29 5,563,400 +1.73(+0.52%)
Nov 26, 2019 335.27 335.50 327.10 329.56 7,947,401 -6.78(-2.02%)
Nov 25, 2019 344.32 344.57 334.46 336.34 12,339,990 +3.30(+0.99%)
Nov 22, 2019 340.16 341.00 330.00 333.04 16,870,600 -21.79(-6.14%)
Nov 21, 2019 354.51 360.84 354.00 354.83 6,079,388 +2.61(+0.74%)
Nov 20, 2019 360.00 361.20 349.57 352.22 6,725,830 -7.30(-2.03%)
Nov 19, 2019 351.75 359.99 347.80 359.52 7,724,781 +9.53(+2.72%)
Nov 18, 2019 352.92 353.15 346.10 349.99 4,400,370 -2.18(-0.62%)
Nov 15, 2019 350.64 352.80 348.36 352.17 4,812,500 +2.82(+0.81%)
Nov 14, 2019 346.11 353.84 342.91 349.35 6,464,908 +3.24(+0.94%)
Nov 13, 2019 355.00 356.33 345.18 346.11 8,456,303 -3.82(-1.09%)
Nov 12, 2019 346.90 350.37 344.04 349.93 7,346,298 +4.84(+1.40%)
Nov 11, 2019 343.95 349.19 342.00 345.09 9,986,816 +7.95(+2.36%)
Nov 08, 2019 334.50 337.46 332.50 337.14 6,074,200 +1.60(+0.48%)
Nov 07, 2019 329.14 341.50 328.02 335.54 14,458,512 +8.96(+2.74%)
Nov 06, 2019 318.00 326.72 314.50 326.58 7,931,722 +9.36(+2.95%)
Nov 05, 2019 319.62 323.51 316.12 317.22 6,936,887 -0.25(-0.08%)
Nov 04, 2019 314.80 321.94 309.26 317.47 8,780,838 +4.16(+1.33%)
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.