Tesla, Inc. (NQ: TSLA )

595.19 USD +27.59 (+4.86%)
Streaming Delayed Price Updated: 6:56 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 242.51 243.12 238.75 241.70 3,775,327 +3.04(+1.27%)
Oct 30, 2014 238.14 240.50 235.06 238.66 3,227,223 +0.56(+0.24%)
Oct 29, 2014 241.13 241.50 235.64 238.10 4,966,318 -4.67(-1.92%)
Oct 28, 2014 229.60 244.60 228.25 242.77 10,508,005 +21.10(+9.52%)
Oct 27, 2014 234.25 235.24 220.31 221.67 9,549,712 -13.57(-5.77%)
Oct 24, 2014 236.27 237.80 231.20 235.24 3,466,927 -0.05(-0.02%)
Oct 23, 2014 234.65 236.28 232.00 235.29 3,494,633 +4.19(+1.81%)
Oct 22, 2014 233.19 237.39 230.56 231.10 4,122,787 -4.24(-1.80%)
Oct 21, 2014 234.27 235.39 230.80 235.34 4,125,435 +4.87(+2.11%)
Oct 20, 2014 226.72 232.40 225.51 230.47 3,497,790 +2.99(+1.31%)
Oct 17, 2014 233.38 234.77 226.55 227.48 10,551,850 +1.13(+0.50%)
Oct 16, 2014 219.72 229.92 219.10 226.35 5,402,536 -3.35(-1.46%)
Oct 15, 2014 220.00 230.99 217.32 229.70 9,149,334 +2.64(+1.16%)
Oct 14, 2014 228.25 232.47 223.80 227.06 7,108,069 +2.47(+1.10%)
Oct 13, 2014 238.57 238.96 221.00 224.59 11,272,312 -12.32(-5.20%)
Oct 10, 2014 244.64 245.89 235.20 236.91 12,898,275 -20.10(-7.82%)
Oct 09, 2014 262.25 265.54 254.40 257.01 7,354,448 -2.27(-0.88%)
Oct 08, 2014 260.10 262.88 252.64 259.28 5,059,461 -0.29(-0.11%)
Oct 07, 2014 258.53 261.46 255.73 259.57 4,487,065 -1.05(-0.40%)
Oct 06, 2014 259.13 262.49 257.80 260.62 7,716,441 +5.41(+2.12%)
Oct 03, 2014 253.06 256.50 251.03 255.21 5,408,665 +3.79(+1.51%)
Oct 02, 2014 250.20 252.79 245.36 251.42 8,999,916 +11.18(+4.65%)
Oct 01, 2014 242.20 242.66 235.65 240.24 5,944,724 -2.44(-1.01%)
Sep 30, 2014 246.92 247.65 240.12 242.68 4,246,967 -2.58(-1.05%)
Sep 29, 2014 244.00 248.64 241.38 245.26 4,853,970 -1.34(-0.54%)
Sep 26, 2014 248.25 249.73 246.07 246.60 3,798,841 -0.35(-0.14%)
Sep 25, 2014 252.52 254.96 246.10 246.95 4,842,507 -5.19(-2.06%)
Sep 24, 2014 251.12 252.84 247.04 252.14 3,751,472 +1.73(+0.69%)
Sep 23, 2014 245.22 253.80 245.00 250.41 5,659,631 +0.38(+0.15%)
Sep 22, 2014 255.00 256.02 244.71 250.03 8,220,530 -9.29(-3.58%)
Sep 19, 2014 257.99 261.43 255.27 259.32 6,811,714 -4.50(-1.71%)
Sep 18, 2014 263.36 265.60 262.32 263.82 3,695,689 +2.44(+0.93%)
Sep 17, 2014 262.41 264.70 259.50 261.38 5,179,264 +0.64(+0.25%)
Sep 16, 2014 255.15 262.46 252.42 260.74 8,301,532 +6.88(+2.71%)
Sep 15, 2014 274.37 274.40 249.13 253.86 16,462,746 -25.34(-9.08%)
Sep 12, 2014 280.50 282.39 277.00 279.20 3,328,302 -1.11(-0.40%)
Sep 11, 2014 280.46 284.79 278.63 280.31 3,766,514 -0.79(-0.28%)
Sep 10, 2014 279.50 281.41 273.66 281.10 3,783,298 +2.62(+0.94%)
Sep 09, 2014 282.99 285.49 277.00 278.48 4,567,206 -3.63(-1.29%)
Sep 08, 2014 277.62 284.88 277.52 282.11 5,503,517 +4.72(+1.70%)
Sep 05, 2014 282.55 282.90 272.51 277.39 11,176,167 -8.65(-3.02%)
Sep 04, 2014 284.01 291.42 281.04 286.04 8,336,494 +4.85(+1.72%)
Sep 03, 2014 287.67 288.00 280.10 281.19 6,776,503 -2.93(-1.03%)
Sep 02, 2014 275.50 284.89 274.30 284.12 9,840,191 +14.42(+5.35%)
Aug 29, 2014 268.70 269.70 269.70 269.70 6,447,100 +5.84(+2.21%)
Aug 28, 2014 261.89 264.48 261.64 263.86 2,847,829 +0.61(+0.23%)
Aug 27, 2014 263.50 263.70 260.29 263.25 2,988,288 +1.51(+0.58%)
Aug 26, 2014 264.98 265.50 261.66 261.74 3,821,689 -0.81(-0.31%)
Aug 25, 2014 258.19 263.68 258.19 262.55 4,316,812 +5.77(+2.25%)
Aug 22, 2014 254.54 256.95 252.61 256.78 2,836,959 +2.44(+0.96%)
Aug 21, 2014 256.52 258.80 253.26 254.34 2,917,881 -1.37(-0.54%)
Aug 20, 2014 254.67 258.74 253.00 255.71 3,023,703 -1.05(-0.41%)
Aug 19, 2014 258.87 259.33 251.62 256.76 5,339,596 -3.18(-1.22%)
Aug 18, 2014 263.25 267.26 259.75 259.94 5,845,464 -2.07(-0.79%)
Aug 15, 2014 261.48 262.00 258.50 262.01 3,867,874 +0.63(+0.24%)
Aug 14, 2014 262.49 263.00 256.50 261.38 4,124,822 +1.07(+0.41%)
Aug 13, 2014 262.01 265.64 259.61 260.31 6,927,103 +0.35(+0.13%)
Aug 12, 2014 258.08 260.30 254.58 259.96 6,384,810 +0.64(+0.25%)
Aug 11, 2014 255.48 263.74 255.00 259.32 8,097,075 +11.19(+4.51%)
Aug 08, 2014 251.16 251.76 246.50 248.13 5,099,061 -4.26(-1.69%)
Aug 07, 2014 250.12 256.69 249.12 252.39 7,470,357 +3.46(+1.39%)
Aug 06, 2014 238.90 251.42 238.58 248.93 9,241,139 +10.44(+4.38%)
Aug 05, 2014 237.47 242.99 235.69 238.49 5,372,975 -0.03(-0.01%)
Aug 04, 2014 234.38 240.50 233.27 238.52 5,953,833 +5.25(+2.25%)
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.