Skip to main content

Tesla, Inc. (NQ: TSLA )

176.23 -3.60 (-2.00%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 24.00 24.40 23.47 23.90 124,514,080 +0.53(+2.29%)
Nov 30, 2018 22.79 23.44 22.55 23.37 84,431,992 +0.62(+2.73%)
Nov 29, 2018 23.13 23.17 22.64 22.74 46,140,776 -0.45(-1.93%)
Nov 28, 2018 23.07 23.22 22.81 23.19 61,744,300 +0.26(+1.15%)
Nov 27, 2018 22.67 23.13 22.37 22.93 95,255,032 -0.14(-0.60%)
Nov 26, 2018 21.67 23.08 21.67 23.07 119,691,312 +1.34(+6.19%)
Nov 23, 2018 22.29 22.50 21.70 21.72 63,038,996 -0.82(-3.65%)
Nov 21, 2018 22.55 22.55 22.55 0 -0.62(-2.68%)
Nov 20, 2018 22.78 23.32 22.24 23.17 119,894,256 -0.40(-1.69%)
Nov 19, 2018 23.76 24.45 23.53 23.56 145,511,520 -0.06(-0.24%)
Nov 16, 2018 23.01 23.71 23.01 23.62 108,091,496 +0.39(+1.68%)
Nov 15, 2018 22.82 23.24 22.60 23.23 69,089,200 +0.30(+1.29%)
Nov 14, 2018 22.85 23.14 22.48 22.93 75,547,288 +0.35(+1.56%)
Nov 13, 2018 22.21 22.98 22.15 22.58 81,466,104 +0.50(+2.25%)
Nov 12, 2018 23.22 23.32 22.02 22.09 103,866,984 -1.28(-5.49%)
Nov 09, 2018 23.27 23.60 23.02 23.37 76,482,000 -0.06(-0.25%)
Nov 08, 2018 23.23 23.84 23.23 23.43 106,242,576 +0.22(+0.93%)
Nov 07, 2018 22.89 23.41 22.72 23.21 110,557,672 +0.47(+2.08%)
Nov 06, 2018 22.60 23.25 22.41 22.74 101,329,088 -0.02(-0.10%)
Nov 05, 2018 22.70 22.93 22.01 22.76 117,394,928 -0.33(-1.45%)
Nov 02, 2018 22.92 23.28 22.73 23.09 117,118,496 +0.14(+0.62%)
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.