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 (%)
Apr 30, 2015 15.36 15.53 15.01 15.07 58,616,712 -0.43(-2.75%)
Apr 29, 2015 15.34 15.66 15.18 15.50 59,030,128 +0.13(+0.86%)
Apr 28, 2015 15.65 15.70 15.20 15.37 91,266,344 -0.07(-0.46%)
Apr 27, 2015 14.84 15.92 14.80 15.44 175,077,008 +0.88(+6.01%)
Apr 24, 2015 14.70 14.72 14.53 14.56 36,417,644 -0.01(-0.08%)
Apr 23, 2015 14.55 14.77 14.48 14.57 66,159,988 -0.06(-0.38%)
Apr 22, 2015 14.17 14.79 14.11 14.63 117,920,664 +0.67(+4.79%)
Apr 21, 2015 13.72 14.05 13.62 13.96 51,457,512 +0.28(+2.02%)
Apr 20, 2015 13.79 13.86 13.59 13.68 38,386,136 -0.10(-0.73%)
Apr 17, 2015 13.67 13.79 13.57 13.79 37,048,888 +0.01(+0.04%)
Apr 16, 2015 13.85 13.94 13.75 13.78 24,877,108 -0.08(-0.54%)
Apr 15, 2015 13.83 13.97 13.77 13.86 29,276,234 +0.02(+0.18%)
Apr 14, 2015 13.90 13.97 13.70 13.83 45,379,168 -0.15(-1.11%)
Apr 13, 2015 14.03 14.20 13.94 13.99 56,368,796 -0.07(-0.53%)
Apr 10, 2015 13.99 14.11 13.93 14.06 61,015,136 +0.05(+0.39%)
Apr 09, 2015 13.90 14.02 13.74 14.01 56,990,548 +0.16(+1.17%)
Apr 08, 2015 13.88 14.06 13.72 13.84 94,503,848 +0.29(+2.17%)
Apr 07, 2015 13.50 13.67 13.41 13.55 65,180,172 +0.01(+0.07%)
Apr 06, 2015 13.20 13.85 13.17 13.54 186,789,648 +0.81(+6.34%)
Apr 02, 2015 12.68 12.73 12.73 12.73 75,156,000 +0.23(+1.82%)
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.