Tesla, Inc. (NQ: TSLA )

844.55 USD +18.39 (+2.23%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 216.50 216.75 206.39 208.45 8,364,676 -3.92(-1.85%)
Mar 28, 2014 212.80 216.72 210.27 212.37 9,684,761 +5.05(+2.44%)
Mar 27, 2014 212.37 213.60 203.00 207.32 9,485,971 -5.64(-2.65%)
Mar 26, 2014 221.95 222.60 211.35 212.96 6,876,762 -7.48(-3.39%)
Mar 25, 2014 224.14 227.05 217.90 220.44 7,827,857 +0.27(+0.12%)
Mar 24, 2014 229.75 229.90 210.27 220.17 11,321,929 -8.72(-3.81%)
Mar 21, 2014 236.02 236.20 227.50 228.89 8,227,311 -6.02(-2.56%)
Mar 20, 2014 236.16 239.25 233.36 234.91 3,748,218 -0.93(-0.39%)
Mar 19, 2014 241.39 241.55 233.51 235.84 5,061,554 -4.20(-1.75%)
Mar 18, 2014 236.95 241.50 235.02 240.04 6,222,367 +6.06(+2.59%)
Mar 17, 2014 234.95 237.93 230.50 233.98 5,896,711 +3.01(+1.30%)
Mar 14, 2014 235.29 236.94 228.32 230.97 8,289,733 -6.82(-2.87%)
Mar 13, 2014 243.79 244.19 234.00 237.79 6,201,901 -3.70(-1.53%)
Mar 12, 2014 231.50 247.50 231.11 241.49 9,697,195 +7.08(+3.02%)
Mar 11, 2014 236.50 244.60 232.43 234.41 8,781,535 -4.43(-1.85%)
Mar 10, 2014 242.70 243.00 236.06 238.84 7,717,055 -7.37(-2.99%)
Mar 07, 2014 252.94 254.85 244.41 246.21 7,818,465 -6.73(-2.66%)
Mar 06, 2014 254.14 257.50 249.45 252.94 7,345,506 +0.28(+0.11%)
Mar 05, 2014 256.72 256.99 251.80 252.66 5,924,397 -2.18(-0.86%)
Mar 04, 2014 258.48 260.00 252.83 254.84 8,727,824 +4.28(+1.71%)
Mar 03, 2014 237.26 251.65 234.99 250.56 13,077,315 +5.75(+2.35%)
Feb 28, 2014 249.65 252.68 242.55 244.81 14,612,693 -7.73(-3.06%)
Feb 27, 2014 263.25 261.90 248.33 252.54 17,917,298 -0.46(-0.18%)
Feb 26, 2014 258.58 265.00 247.50 253.00 23,825,574 +5.00(+2.02%)
Feb 25, 2014 230.00 259.20 228.45 248.00 32,621,177 +30.35(+13.94%)
Feb 24, 2014 209.95 218.36 209.60 217.65 8,282,027 +8.05(+3.84%)
Feb 21, 2014 211.64 213.98 209.19 209.60 7,828,981 -0.37(-0.18%)
Feb 20, 2014 215.01 215.21 206.27 209.97 17,988,144 +16.33(+8.43%)
Feb 19, 2014 203.70 203.70 193.41 193.64 15,546,683 -10.06(-4.94%)
Feb 18, 2014 205.24 206.00 201.36 203.70 9,315,781 +5.47(+2.76%)
Feb 14, 2014 198.10 198.23 198.23 198.23 6,158,000 -1.40(-0.70%)
Feb 13, 2014 193.34 202.72 193.25 199.63 8,017,925 +3.55(+1.81%)
Feb 12, 2014 195.78 198.27 194.32 196.08 5,170,017 -0.54(-0.27%)
Feb 11, 2014 198.97 202.20 192.70 196.62 10,676,957 +0.06(+0.03%)
Feb 10, 2014 189.34 199.30 189.32 196.56 12,950,839 +10.03(+5.38%)
Feb 07, 2014 181.01 186.63 179.60 186.53 8,964,054 +8.15(+4.57%)
Feb 06, 2014 176.30 180.11 176.00 178.38 5,839,664 +3.96(+2.27%)
Feb 05, 2014 178.30 180.59 169.36 174.42 7,264,724 -4.31(-2.41%)
Feb 04, 2014 180.70 181.60 176.20 178.73 4,685,211 +1.62(+0.91%)
Feb 03, 2014 182.89 184.88 175.16 177.11 6,756,433 -4.30(-2.37%)
Jan 31, 2014 178.85 186.00 178.51 181.41 6,512,951 -1.43(-0.78%)
Jan 30, 2014 178.00 184.78 177.01 182.84 8,542,900 +7.61(+4.34%)
Jan 29, 2014 175.30 179.09 173.13 175.23 5,916,776 -3.15(-1.77%)
Jan 28, 2014 171.50 178.98 171.00 178.38 6,077,752 +8.76(+5.16%)
Jan 27, 2014 175.16 177.92 164.71 169.62 8,694,144 -4.98(-2.85%)
Jan 24, 2014 177.85 180.48 173.53 174.60 7,711,296 -6.90(-3.80%)
Jan 23, 2014 177.23 182.38 173.42 181.50 7,829,441 +2.94(+1.65%)
Jan 22, 2014 177.81 180.32 174.76 178.56 7,018,949 +1.88(+1.06%)
Jan 21, 2014 171.24 177.29 170.81 176.68 9,548,026 +6.67(+3.92%)
Jan 17, 2014 170.19 170.01 170.01 170.01 9,206,200 -0.96(-0.56%)
Jan 16, 2014 162.50 172.70 162.40 170.97 11,950,843 +6.84(+4.17%)
Jan 15, 2014 161.27 172.23 162.10 164.13 20,456,038 +2.86(+1.77%)
Jan 14, 2014 140.50 162.00 136.67 161.27 27,443,116 +21.93(+15.74%)
Jan 13, 2014 145.78 147.00 137.82 139.34 6,311,348 -6.38(-4.38%)
Jan 10, 2014 148.46 148.90 142.25 145.72 7,450,531 -1.81(-1.23%)
Jan 09, 2014 152.50 153.43 146.85 147.53 5,367,143 -3.75(-2.48%)
Jan 08, 2014 148.85 153.70 148.76 151.28 6,153,368 +1.92(+1.29%)
Jan 07, 2014 147.62 150.40 145.25 149.36 5,020,705 +2.36(+1.61%)
Jan 06, 2014 150.00 150.40 145.24 147.00 5,357,664 -2.56(-1.71%)
Jan 03, 2014 150.00 152.19 148.60 149.56 4,698,839 -0.54(-0.36%)
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.