Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 248.14 248.43 237.81 240.76 5,413,787 -6.95(-2.81%)
Apr 28, 2016 249.85 253.43 247.44 247.71 2,517,869 -3.76(-1.50%)
Apr 27, 2016 252.75 255.00 249.40 251.47 3,203,216 -2.27(-0.89%)
Apr 26, 2016 252.05 255.73 249.39 253.74 3,221,921 +1.92(+0.76%)
Apr 25, 2016 253.01 257.38 250.76 251.82 3,668,233 -1.93(-0.76%)
Apr 22, 2016 248.89 253.99 245.71 253.75 3,786,327 +5.46(+2.20%)
Apr 21, 2016 248.99 250.90 246.91 248.29 2,780,249 -1.68(-0.67%)
Apr 20, 2016 246.26 253.66 241.50 249.97 5,193,672 +2.60(+1.05%)
Apr 19, 2016 253.12 254.37 241.25 247.37 6,355,731 -6.51(-2.56%)
Apr 18, 2016 252.23 258.31 251.66 253.88 4,269,682 -0.63(-0.25%)
Apr 15, 2016 251.31 254.60 249.12 254.51 3,752,366 +2.65(+1.05%)
Apr 14, 2016 253.00 256.84 251.05 251.86 4,130,945 -2.67(-1.05%)
Apr 13, 2016 248.51 255.50 247.33 254.53 4,923,216 +6.71(+2.71%)
Apr 12, 2016 249.50 251.80 243.63 247.82 5,761,811 -2.10(-0.84%)
Apr 11, 2016 251.00 258.99 245.30 249.92 9,159,233 -0.15(-0.06%)
Apr 08, 2016 260.50 260.82 248.02 250.07 7,363,935 -7.13(-2.77%)
Apr 07, 2016 266.45 269.32 254.51 257.20 8,852,884 -8.22(-3.10%)
Apr 06, 2016 253.97 267.74 253.45 265.42 11,701,285 +9.95(+3.89%)
Apr 05, 2016 240.50 256.56 240.00 255.47 9,943,273 +8.48(+3.43%)
Apr 04, 2016 249.12 252.12 243.64 246.99 13,465,439 +9.40(+3.96%)
Apr 01, 2016 244.82 247.90 233.26 237.59 15,997,509 +7.82(+3.40%)
Mar 31, 2016 229.34 237.42 225.01 229.77 8,005,911 +2.88(+1.27%)
Mar 30, 2016 235.09 235.50 226.50 226.89 4,031,123 -3.24(-1.41%)
Mar 29, 2016 229.89 232.38 225.33 230.13 4,012,693 -0.13(-0.06%)
Mar 28, 2016 231.61 234.81 225.00 230.26 3,925,245 +2.51(+1.10%)
Mar 24, 2016 215.78 227.75 227.75 227.75 4,960,900 +5.17(+2.32%)
Mar 23, 2016 232.37 234.50 222.03 222.58 4,942,710 -11.66(-4.98%)
Mar 22, 2016 237.21 238.99 232.56 234.24 4,310,656 -4.08(-1.71%)
Mar 21, 2016 235.34 239.88 235.00 238.32 5,303,778 +5.58(+2.40%)
Mar 18, 2016 229.10 234.48 228.06 232.74 4,711,793 +6.36(+2.81%)
Mar 17, 2016 221.47 228.45 220.00 226.38 3,779,557 +4.45(+2.01%)
Mar 16, 2016 218.00 222.58 217.20 221.93 3,513,449 +3.59(+1.64%)
Mar 15, 2016 214.27 218.97 211.50 218.34 3,180,103 +3.19(+1.48%)
Mar 14, 2016 212.65 216.72 210.64 215.15 4,063,585 +7.65(+3.69%)
Mar 11, 2016 207.93 209.42 205.33 207.50 3,343,077 +2.32(+1.13%)
Mar 10, 2016 210.00 213.29 200.67 205.18 5,192,011 -3.54(-1.70%)
Mar 09, 2016 204.52 209.37 202.79 208.72 3,207,990 +6.12(+3.02%)
Mar 08, 2016 203.50 207.50 202.25 202.60 4,177,782 -2.69(-1.31%)
Mar 07, 2016 197.68 209.70 197.44 205.29 5,333,455 +4.25(+2.11%)
Mar 04, 2016 198.00 204.03 197.50 201.04 6,489,058 +5.30(+2.71%)
Mar 03, 2016 188.28 197.42 184.22 195.74 4,826,588 +7.40(+3.93%)
Mar 02, 2016 183.73 188.52 181.50 188.34 4,860,823 +1.99(+1.07%)
Mar 01, 2016 194.25 195.95 182.70 186.35 6,702,435 -5.58(-2.91%)
Feb 29, 2016 192.40 196.35 189.22 191.93 4,495,658 +1.59(+0.84%)
Feb 26, 2016 188.70 192.00 185.00 190.34 6,065,117 +2.91(+1.55%)
Feb 25, 2016 178.65 188.52 175.20 187.43 5,727,255 +8.43(+4.71%)
Feb 24, 2016 172.75 179.50 167.84 179.00 5,389,847 +1.79(+1.01%)
Feb 23, 2016 176.16 181.73 173.68 177.21 5,983,668 -0.53(-0.30%)
Feb 22, 2016 170.12 178.91 169.85 177.74 5,056,720 +11.16(+6.70%)
Feb 19, 2016 163.66 167.49 162.50 166.58 2,959,390 -0.19(-0.11%)
Feb 18, 2016 172.42 172.95 164.77 166.77 3,885,434 -1.91(-1.13%)
Feb 17, 2016 159.00 169.34 156.68 168.68 5,821,324 +13.51(+8.71%)
Feb 16, 2016 158.70 162.95 154.11 155.17 5,587,474 +4.13(+2.73%)
Feb 12, 2016 155.00 151.04 151.04 151.04 7,235,800 +0.57(+0.38%)
Feb 11, 2016 152.00 163.26 147.00 150.47 14,244,254 +6.80(+4.73%)
Feb 10, 2016 150.50 154.97 141.74 143.67 10,342,657 -4.58(-3.09%)
Feb 09, 2016 142.32 159.77 141.05 148.25 8,645,972 +0.26(+0.18%)
Feb 08, 2016 157.10 157.15 146.00 147.99 9,308,588 -14.61(-8.99%)
Feb 05, 2016 171.30 172.99 157.74 162.60 9,437,591 -12.73(-7.26%)
Feb 04, 2016 170.70 175.98 167.31 175.33 4,380,774 +1.85(+1.07%)
Feb 03, 2016 183.59 183.94 170.18 173.48 7,928,391 -9.30(-5.09%)
Feb 02, 2016 192.42 193.12 180.23 182.78 5,766,292 -14.16(-7.19%)
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.