Skip to main content

Tesla, Inc. (NQ: TSLA )

176.82 -3.01 (-1.67%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.37 17.00 16.37 16.60 70,467,312 +0.04(+0.23%)
Aug 28, 2015 16.12 16.76 16.10 16.57 82,705,088 +0.37(+2.26%)
Aug 27, 2015 15.40 16.32 15.39 16.20 114,832,512 +1.21(+8.07%)
Aug 26, 2015 15.20 15.20 14.37 14.99 74,366,712 +0.32(+2.19%)
Aug 25, 2015 15.37 15.39 14.61 14.67 64,855,136 +0.08(+0.53%)
Aug 24, 2015 13.52 15.43 13.00 14.59 143,681,920 -0.79(-5.16%)
Aug 21, 2015 15.73 16.25 15.37 15.38 98,853,504 -0.76(-4.71%)
Aug 20, 2015 16.80 16.97 16.13 16.15 73,569,968 -0.87(-5.12%)
Aug 19, 2015 17.36 17.38 17.00 17.02 54,056,068 -0.36(-2.10%)
Aug 18, 2015 17.03 17.40 16.90 17.38 62,872,288 +0.38(+2.25%)
Aug 17, 2015 17.04 17.11 16.70 17.00 107,601,712 +0.79(+4.87%)
Aug 14, 2015 16.48 16.53 16.12 16.21 65,472,148 +0.04(+0.26%)
Aug 13, 2015 15.99 16.43 15.94 16.17 70,324,224 +0.29(+1.82%)
Aug 12, 2015 15.67 15.98 15.52 15.88 56,070,656 +0.05(+0.34%)
Aug 11, 2015 15.81 15.95 15.63 15.82 63,927,208 -0.25(-1.56%)
Aug 10, 2015 15.88 16.20 15.74 16.08 62,770,796 -0.09(-0.56%)
Aug 07, 2015 16.24 16.25 15.89 16.17 76,100,848 -0.24(-1.47%)
Aug 06, 2015 16.64 17.00 15.74 16.41 219,299,824 -1.60(-8.88%)
Aug 05, 2015 17.57 18.07 17.36 18.01 92,903,216 +0.26(+1.45%)
Aug 04, 2015 17.33 17.78 17.22 17.75 35,258,624 +0.42(+2.42%)
Aug 03, 2015 17.75 17.78 17.14 17.33 38,281,244 -0.41(-2.31%)
Jul 31, 2015 17.84 17.96 17.67 17.74 33,338,278 -0.04(-0.24%)
Jul 30, 2015 17.51 17.80 17.47 17.79 30,509,204 +0.20(+1.13%)
Jul 29, 2015 17.62 17.86 17.47 17.59 41,839,828 -0.07(-0.38%)
Jul 28, 2015 17.05 17.69 16.79 17.65 58,361,832 +0.79(+4.67%)
Jul 27, 2015 17.50 17.63 16.72 16.87 70,376,112 -0.83(-4.67%)
Jul 24, 2015 17.83 18.07 17.59 17.69 42,547,468 -0.12(-0.67%)
Jul 23, 2015 17.98 17.99 17.68 17.81 33,390,808 -0.04(-0.25%)
Jul 22, 2015 17.42 17.96 17.39 17.86 46,555,932 +0.07(+0.41%)
Jul 21, 2015 18.00 18.23 17.77 17.78 91,579,120 -1.03(-5.49%)
Jul 20, 2015 18.33 19.11 18.17 18.82 74,659,736 +0.51(+2.77%)
Jul 17, 2015 18.17 18.37 17.88 18.31 75,061,480 +0.53(+2.99%)
Jul 16, 2015 17.61 17.81 17.54 17.78 24,187,844 +0.24(+1.35%)
Jul 15, 2015 17.78 17.83 17.47 17.54 30,192,914 -0.17(-0.94%)
Jul 14, 2015 17.47 17.73 17.37 17.71 28,605,674 +0.23(+1.33%)
Jul 13, 2015 17.48 17.50 17.07 17.48 44,381,144 +0.20(+1.16%)
Jul 10, 2015 17.48 17.53 17.19 17.28 39,162,868 +0.08(+0.48%)
Jul 09, 2015 17.27 17.53 17.12 17.19 49,997,548 +0.20(+1.16%)
Jul 08, 2015 17.29 17.39 16.95 17.00 93,283,192 -0.86(-4.82%)
Jul 07, 2015 18.33 18.35 17.38 17.86 91,548,160 -0.79(-4.23%)
Jul 06, 2015 18.59 18.78 18.42 18.65 61,778,128 -0.02(-0.11%)
Jul 02, 2015 18.68 18.67 18.67 18.67 107,458,496 +0.72(+4.04%)
Jul 01, 2015 18.07 18.17 17.86 17.94 31,514,758 +0.06(+0.33%)
Jun 30, 2015 17.65 18.06 17.60 17.88 46,300,588 +0.42(+2.38%)
Jun 29, 2015 17.46 17.73 17.38 17.47 52,170,312 -0.34(-1.90%)
Jun 26, 2015 17.93 17.94 17.73 17.81 57,576,508 -0.11(-0.63%)
Jun 25, 2015 17.76 18.09 17.68 17.92 42,686,444 +0.24(+1.36%)
Jun 24, 2015 17.80 17.82 17.58 17.68 36,181,724 -0.17(-0.93%)
Jun 23, 2015 17.35 17.87 17.24 17.84 58,015,436 +0.53(+3.03%)
Jun 22, 2015 17.48 17.63 17.05 17.32 68,392,840 -0.18(-1.04%)
Jun 19, 2015 17.49 17.59 17.34 17.50 36,945,192 +0.04(+0.24%)
Jun 18, 2015 17.47 17.56 17.33 17.46 41,736,476 +0.10(+0.57%)
Jun 17, 2015 16.81 17.62 16.80 17.36 82,649,320 +0.49(+2.88%)
Jun 16, 2015 16.68 16.90 16.61 16.87 29,769,074 +0.18(+1.09%)
Jun 15, 2015 16.65 16.75 16.40 16.69 32,778,658 -0.02(-0.12%)
Jun 12, 2015 16.68 16.90 16.68 16.71 21,335,024 -0.05(-0.29%)
Jun 11, 2015 16.88 16.96 16.70 16.76 30,650,218 +0.05(+0.28%)
Jun 10, 2015 16.79 16.93 16.57 16.71 51,802,616 -0.35(-2.07%)
Jun 09, 2015 17.03 17.18 16.94 17.07 39,138,868 -0.02(-0.11%)
Jun 08, 2015 16.72 17.25 16.69 17.09 75,205,120 +0.48(+2.87%)
Jun 05, 2015 16.40 16.65 16.38 16.61 45,330,388 +0.21(+1.31%)
Jun 04, 2015 16.50 16.62 16.38 16.39 36,772,140 -0.20(-1.23%)
Jun 03, 2015 16.55 16.71 16.47 16.60 26,714,458 +0.04(+0.26%)
Jun 02, 2015 16.59 16.63 16.42 16.56 31,966,334 -0.07(-0.44%)
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.