Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.26 21.33 20.72 21.33 154,284,784 +0.34(+1.63%)
Feb 27, 2019 20.12 21.09 20.04 20.98 167,542,640 +1.13(+5.67%)
Feb 26, 2019 19.48 20.13 19.25 19.86 128,637,536 -0.06(-0.30%)
Feb 25, 2019 19.86 20.19 19.80 19.92 94,051,240 +0.27(+1.38%)
Feb 22, 2019 19.63 19.77 19.47 19.65 86,107,496 +0.23(+1.19%)
Feb 21, 2019 20.12 20.22 19.37 19.42 133,488,792 -0.76(-3.75%)
Feb 20, 2019 20.29 20.42 19.93 20.17 107,053,568 -0.21(-1.01%)
Feb 19, 2019 20.44 20.77 20.36 20.38 62,332,136 -0.15(-0.73%)
Feb 15, 2019 20.30 20.53 20.26 20.53 58,573,496 +0.27(+1.35%)
Feb 14, 2019 20.23 20.45 20.07 20.25 77,892,744 -0.29(-1.43%)
Feb 13, 2019 20.82 20.85 20.37 20.54 77,039,832 -0.24(-1.17%)
Feb 12, 2019 21.08 21.21 20.64 20.79 82,480,344 -0.07(-0.33%)
Feb 11, 2019 20.77 21.24 20.70 20.86 106,813,672 +0.47(+2.30%)
Feb 08, 2019 20.46 20.50 19.90 20.39 87,662,992 -0.11(-0.56%)
Feb 07, 2019 20.89 20.98 20.20 20.50 97,741,208 -0.65(-3.06%)
Feb 06, 2019 21.31 21.62 21.04 21.15 75,516,296 -0.28(-1.29%)
Feb 05, 2019 20.83 21.50 20.82 21.42 101,066,816 +0.56(+2.70%)
Feb 04, 2019 20.87 21.02 20.13 20.86 110,218,168 +0.05(+0.22%)
Feb 01, 2019 20.36 21.07 20.23 20.81 109,250,992 +0.35(+1.69%)
Jan 31, 2019 20.07 20.77 19.60 20.47 188,337,984 -0.12(-0.57%)
Jan 30, 2019 20.03 20.60 19.90 20.58 160,941,232 +0.75(+3.80%)
Jan 29, 2019 19.68 19.90 19.45 19.83 69,224,576 +0.07(+0.36%)
Jan 28, 2019 19.53 19.83 19.18 19.76 96,218,288 -0.04(-0.22%)
Jan 25, 2019 19.63 19.90 19.30 19.80 108,869,992 +0.37(+1.90%)
Jan 24, 2019 18.87 19.58 18.62 19.43 119,924,256 +0.26(+1.36%)
Jan 23, 2019 19.50 19.63 18.78 19.17 187,776,384 -0.76(-3.79%)
Jan 22, 2019 20.32 20.53 19.70 19.93 180,840,848 -0.22(-1.11%)
Jan 18, 2019 21.53 21.81 19.98 20.15 362,260,480 -3.00(-12.97%)
Jan 17, 2019 23.08 23.43 22.94 23.15 55,060,376 +0.08(+0.36%)
Jan 16, 2019 22.99 23.47 22.90 23.07 70,267,328 +0.11(+0.47%)
Jan 15, 2019 22.33 23.25 22.30 22.96 90,801,792 +0.67(+3.00%)
Jan 14, 2019 22.83 22.83 22.27 22.29 78,593,488 -0.86(-3.70%)
Jan 11, 2019 22.81 23.23 22.58 23.15 75,585,000 +0.15(+0.66%)
Jan 10, 2019 22.29 23.03 22.12 23.00 90,764,680 +0.43(+1.90%)
Jan 09, 2019 22.37 22.90 22.10 22.57 81,415,904 +0.21(+0.95%)
Jan 08, 2019 22.80 22.93 21.80 22.36 104,994,936 +0.03(+0.12%)
Jan 07, 2019 21.45 22.45 21.18 22.33 113,181,336 +1.15(+5.44%)
Jan 04, 2019 20.40 21.20 20.18 21.18 110,911,496 +1.16(+5.77%)
Jan 03, 2019 20.47 20.63 19.83 20.02 104,316,096 -0.65(-3.15%)
Jan 02, 2019 20.41 21.01 19.92 20.67 174,586,896 -1.51(-6.81%)
Dec 31, 2018 22.52 22.61 21.68 22.19 94,534,496 -0.07(-0.32%)
Dec 28, 2018 21.54 22.42 21.23 22.26 149,083,488 +1.18(+5.61%)
Dec 27, 2018 21.32 21.48 20.10 21.08 128,546,216 -0.66(-3.05%)
Dec 26, 2018 20.00 21.80 19.61 21.74 122,315,272 +2.05(+10.39%)
Dec 24, 2018 20.90 20.97 19.68 19.69 83,398,496 -1.63(-7.62%)
Dec 21, 2018 21.16 21.56 20.83 21.32 120,251,992 +0.29(+1.39%)
Dec 20, 2018 21.80 22.02 20.79 21.03 135,826,400 -1.17(-5.28%)
Dec 19, 2018 22.51 23.13 21.98 22.20 123,949,072 -0.27(-1.20%)
Dec 18, 2018 23.37 23.44 22.25 22.47 106,351,736 -0.76(-3.27%)
Dec 17, 2018 24.13 24.38 22.93 23.23 115,026,056 -1.15(-4.73%)
Dec 14, 2018 25.00 25.19 24.29 24.38 95,062,496 -0.74(-2.94%)
Dec 13, 2018 24.68 25.16 24.45 25.12 110,337,040 +0.68(+2.78%)
Dec 12, 2018 24.63 24.79 24.34 24.44 75,316,824 -0.01(-0.04%)
Dec 11, 2018 24.66 24.81 24.02 24.45 94,528,928 +0.11(+0.44%)
Dec 10, 2018 24.00 24.40 23.54 24.34 99,072,912 +0.48(+2.01%)
Dec 07, 2018 24.60 25.30 23.84 23.86 172,666,496 -0.34(-1.40%)
Dec 06, 2018 23.73 24.49 23.38 24.20 117,538,856 +0.22(+0.93%)
Dec 04, 2018 23.74 24.58 23.47 23.98 126,928,496 +0.08(+0.34%)
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.