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 (%)
Nov 29, 2019 22.07 22.08 21.83 22.00 36,984,000 -0.09(-0.41%)
Nov 27, 2019 22.07 22.26 21.90 22.09 83,450,992 +0.12(+0.52%)
Nov 26, 2019 22.35 22.37 21.81 21.97 119,211,008 -0.45(-2.02%)
Nov 25, 2019 22.95 22.97 22.30 22.42 185,099,840 +0.22(+0.99%)
Nov 22, 2019 22.68 22.73 22.00 22.20 253,058,992 -1.45(-6.14%)
Nov 21, 2019 23.63 24.06 23.60 23.66 91,190,816 +0.17(+0.74%)
Nov 20, 2019 24.00 24.08 23.30 23.48 100,887,448 -0.49(-2.03%)
Nov 19, 2019 23.45 24.00 23.19 23.97 115,871,712 +0.64(+2.72%)
Nov 18, 2019 23.53 23.54 23.07 23.33 66,005,548 -0.15(-0.62%)
Nov 15, 2019 23.38 23.52 23.22 23.48 72,187,496 +0.19(+0.81%)
Nov 14, 2019 23.07 23.59 22.86 23.29 96,973,616 +0.22(+0.94%)
Nov 13, 2019 23.67 23.76 23.01 23.07 126,844,536 -0.25(-1.09%)
Nov 12, 2019 23.13 23.36 22.94 23.33 110,194,464 +0.32(+1.40%)
Nov 11, 2019 22.93 23.28 22.80 23.01 149,802,240 +0.53(+2.36%)
Nov 08, 2019 22.30 22.50 22.17 22.48 91,112,992 +0.11(+0.48%)
Nov 07, 2019 21.94 22.77 21.87 22.37 216,877,664 +0.60(+2.74%)
Nov 06, 2019 21.20 21.78 20.97 21.77 118,975,824 +0.62(+2.95%)
Nov 05, 2019 21.31 21.57 21.07 21.15 104,053,296 -0.02(-0.08%)
Nov 04, 2019 20.99 21.46 20.62 21.16 131,712,560 +0.28(+1.33%)
Nov 01, 2019 21.09 21.10 20.65 20.89 95,758,496 -0.11(-0.51%)
Oct 31, 2019 20.87 21.27 20.87 20.99 75,998,160 -0.01(-0.03%)
Oct 30, 2019 20.87 21.25 20.66 21.00 144,602,400 -0.08(-0.38%)
Oct 29, 2019 21.33 21.62 20.98 21.08 190,200,672 -0.77(-3.51%)
Oct 28, 2019 21.84 22.72 21.51 21.85 282,996,960 -0.03(-0.13%)
Oct 25, 2019 19.85 22.00 19.74 21.88 450,089,984 +1.90(+9.49%)
Oct 24, 2019 20.06 20.33 19.28 19.98 447,203,136 +3.00(+17.67%)
Oct 23, 2019 16.97 17.08 16.76 16.98 165,265,344 -0.06(-0.35%)
Oct 22, 2019 16.95 17.22 16.72 17.04 69,287,936 +0.14(+0.82%)
Oct 21, 2019 17.22 17.30 16.68 16.90 76,538,096 -0.23(-1.34%)
Oct 18, 2019 17.38 17.52 17.01 17.13 86,303,992 -0.33(-1.92%)
Oct 17, 2019 17.50 17.65 17.34 17.46 71,661,656 +0.15(+0.85%)
Oct 16, 2019 17.16 17.47 17.13 17.32 100,532,064 +0.12(+0.72%)
Oct 15, 2019 17.18 17.33 16.94 17.19 97,132,976 +0.06(+0.36%)
Oct 14, 2019 16.53 17.24 16.48 17.13 153,307,312 +0.60(+3.66%)
Oct 11, 2019 16.48 16.74 16.45 16.53 127,321,496 +0.21(+1.29%)
Oct 10, 2019 16.35 16.62 16.11 16.32 94,655,624 +0.01(+0.09%)
Oct 09, 2019 16.09 16.49 16.04 16.30 103,885,416 +0.30(+1.87%)
Oct 08, 2019 15.72 16.26 15.63 16.00 130,502,136 +0.16(+0.98%)
Oct 07, 2019 15.32 15.90 15.24 15.85 121,270,536 +0.42(+2.72%)
Oct 04, 2019 15.44 15.65 15.20 15.43 120,316,496 -0.11(-0.69%)
Oct 03, 2019 15.46 15.63 14.95 15.54 226,993,808 -0.67(-4.15%)
Oct 02, 2019 16.22 16.31 15.96 16.21 93,704,408 -0.10(-0.64%)
Oct 01, 2019 16.10 16.40 15.94 16.31 92,918,456 +0.25(+1.59%)
Sep 30, 2019 16.20 16.27 15.74 16.06 89,141,968 -0.08(-0.52%)
Sep 27, 2019 16.15 16.58 15.92 16.14 166,846,496 -0.03(-0.18%)
Sep 26, 2019 15.38 16.22 15.16 16.17 181,090,256 +0.93(+6.11%)
Sep 25, 2019 14.97 15.27 14.56 15.24 141,617,632 +0.36(+2.41%)
Sep 24, 2019 16.10 16.13 14.84 14.88 193,981,632 -1.20(-7.47%)
Sep 23, 2019 16.00 16.35 15.95 16.08 65,816,188 +0.04(+0.25%)
Sep 20, 2019 16.43 16.46 15.88 16.04 97,592,992 -0.40(-2.43%)
Sep 19, 2019 16.40 16.53 16.32 16.44 73,175,848 +0.21(+1.28%)
Sep 18, 2019 16.33 16.54 16.16 16.23 63,398,608 -0.09(-0.53%)
Sep 17, 2019 16.16 16.37 16.02 16.32 59,192,352 +0.13(+0.82%)
Sep 16, 2019 16.40 16.50 16.08 16.19 70,901,352 -0.16(-0.98%)
Sep 13, 2019 16.46 16.56 16.32 16.35 79,696,496 -0.04(-0.27%)
Sep 12, 2019 16.51 16.90 16.29 16.39 128,683,360 -0.08(-0.50%)
Sep 11, 2019 15.83 16.54 15.73 16.47 150,327,824 +0.77(+4.91%)
Sep 10, 2019 15.39 15.70 15.26 15.70 73,228,080 +0.25(+1.62%)
Sep 09, 2019 15.33 15.58 15.28 15.45 72,008,008 +0.29(+1.91%)
Sep 06, 2019 15.15 15.31 15.01 15.16 62,839,496 -0.14(-0.93%)
Sep 05, 2019 14.83 15.32 14.72 15.31 110,965,120 +0.59(+4.03%)
Sep 04, 2019 15.13 15.23 14.61 14.71 86,494,304 -0.29(-1.92%)
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.