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 (%)
Mar 31, 2020 501.25 542.96 497.00 524.00 17,746,722 +21.87(+4.36%)
Mar 30, 2020 510.26 516.65 491.23 502.13 11,987,376 -12.23(-2.38%)
Mar 27, 2020 505.00 525.80 494.03 514.36 14,377,400 -13.80(-2.61%)
Mar 26, 2020 547.39 560.00 512.25 528.16 17,401,533 -11.09(-2.06%)
Mar 25, 2020 545.25 557.00 511.11 539.25 21,197,412 +34.25(+6.78%)
Mar 24, 2020 474.00 513.69 474.00 505.00 22,815,562 +70.71(+16.28%)
Mar 23, 2020 433.60 442.00 410.50 434.29 16,413,906 +6.76(+1.58%)
Mar 20, 2020 438.20 477.00 425.79 427.53 28,285,500 -0.11(-0.03%)
Mar 19, 2020 374.70 452.00 358.46 427.64 30,111,149 +64.39(+17.73%)
Mar 18, 2020 389.00 404.86 350.51 363.25 23,707,587 -66.95(-15.56%)
Mar 17, 2020 440.01 471.85 396.00 430.20 23,942,435 -21.31(-4.72%)
Mar 16, 2020 469.50 494.87 442.17 451.51 20,442,980 -95.11(-17.40%)
Mar 13, 2020 595.00 607.57 502.00 546.62 22,640,200 -13.93(-2.49%)
Mar 12, 2020 580.89 594.50 546.25 560.55 18,866,966 -73.68(-11.62%)
Mar 11, 2020 640.20 653.58 613.00 634.23 13,378,334 -11.10(-1.72%)
Mar 10, 2020 659.43 668.00 608.00 645.33 15,565,761 +37.33(+6.14%)
Mar 09, 2020 605.39 663.00 605.00 608.00 16,999,712 -95.48(-13.57%)
Mar 06, 2020 690.00 707.00 684.27 703.48 12,662,900 -21.06(-2.91%)
Mar 05, 2020 723.77 745.75 718.07 724.54 10,800,247 -24.96(-3.33%)
Mar 04, 2020 763.96 766.52 724.73 749.50 15,004,880 +3.99(+0.54%)
Mar 03, 2020 805.00 806.98 716.11 745.51 25,698,884 +1.89(+0.25%)
Mar 02, 2020 691.00 743.69 686.67 743.62 20,080,581 +75.63(+11.32%)
Feb 28, 2020 629.70 690.52 611.52 667.99 24,564,100 -11.01(-1.62%)
Feb 27, 2020 730.00 739.77 669.00 679.00 24,149,540 -99.80(-12.81%)
Feb 26, 2020 782.50 813.31 776.11 778.80 14,085,522 -21.11(-2.64%)
Feb 25, 2020 849.00 856.60 787.00 799.91 17,227,061 -33.88(-4.06%)
Feb 24, 2020 839.00 863.50 822.20 833.79 15,062,249 -67.21(-7.46%)
Feb 21, 2020 906.98 913.06 880.45 901.00 14,339,400 +1.59(+0.18%)
Feb 20, 2020 911.95 912.00 859.94 899.41 17,578,805 -18.01(-1.96%)
Feb 19, 2020 923.50 944.78 901.02 917.42 25,313,294 +59.02(+6.88%)
Feb 18, 2020 841.60 860.00 832.36 858.40 16,399,793 +58.37(+7.30%)
Feb 14, 2020 787.22 812.97 785.50 800.03 15,693,700 -3.97(-0.49%)
Feb 13, 2020 741.84 818.00 735.00 804.00 26,232,672 +36.71(+4.78%)
Feb 12, 2020 777.87 789.75 763.37 767.29 11,933,275 -7.09(-0.92%)
Feb 11, 2020 768.79 783.51 758.00 774.38 11,668,780 +3.10(+0.40%)
Feb 10, 2020 800.00 819.99 752.40 771.28 24,659,034 +23.21(+3.10%)
Feb 07, 2020 730.55 769.75 730.00 748.07 17,063,500 -0.89(-0.12%)
Feb 06, 2020 699.92 795.83 687.00 748.96 39,850,881 +14.26(+1.94%)
Feb 05, 2020 823.26 845.98 704.11 734.70 48,313,961 -152.36(-17.18%)
Feb 04, 2020 884.97 968.99 833.88 887.06 60,771,387 +123.73(+16.21%)
Feb 03, 2020 673.69 786.14 673.52 763.33 47,073,159 +112.76(+17.33%)
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%)
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.