Skip to main content

Tesla, Inc. (NQ: TSLA )

177.40 -2.43 (-1.35%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.01 57.99 50.90 52.13 426,546,944 -1.24(-2.33%)
Apr 29, 2020 52.68 53.55 52.21 53.37 241,650,608 +2.09(+4.08%)
Apr 28, 2020 53.04 53.67 50.45 51.27 228,134,336 -1.98(-3.71%)
Apr 27, 2020 49.17 53.30 49.00 53.25 309,683,264 +4.91(+10.15%)
Apr 24, 2020 47.39 48.72 46.55 48.34 198,563,984 +1.30(+2.77%)
Apr 23, 2020 48.51 48.93 46.88 47.04 198,022,896 -1.77(-3.62%)
Apr 22, 2020 46.93 48.93 45.91 48.81 212,874,416 +3.03(+6.61%)
Apr 21, 2020 48.67 50.22 44.92 45.78 302,743,232 -3.98(-7.99%)
Apr 20, 2020 48.85 51.04 47.48 49.76 220,860,992 -0.50(-1.00%)
Apr 17, 2020 51.49 51.66 49.84 50.26 196,922,992 +0.58(+1.16%)
Apr 16, 2020 47.80 50.63 47.11 49.68 308,363,168 +1.80(+3.75%)
Apr 15, 2020 49.47 50.21 47.33 47.88 352,981,376 +0.56(+1.18%)
Apr 14, 2020 46.60 49.46 46.16 47.33 455,230,528 +3.93(+9.05%)
Apr 13, 2020 39.34 43.47 38.70 43.40 336,077,248 +5.20(+13.60%)
Apr 09, 2020 37.47 38.35 37.14 38.20 204,749,984 +1.61(+4.40%)
Apr 08, 2020 36.95 37.15 35.56 36.59 189,379,728 +0.23(+0.62%)
Apr 07, 2020 36.33 37.67 35.49 36.36 268,325,632 +2.09(+6.09%)
Apr 06, 2020 34.08 34.73 33.20 34.28 222,819,904 +2.28(+7.11%)
Apr 03, 2020 33.97 34.37 31.23 32.00 338,429,984 +1.70(+5.62%)
Apr 02, 2020 32.07 32.95 29.76 30.30 295,930,240 -1.81(-5.63%)
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.