Tesla, Inc. (NQ: TSLA )

720.81 USD -21.21 (-2.86%)
Streaming Delayed Price Updated: 10:30 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 42.08 42.33 40.78 41.39 22,194,505 -0.94(-2.22%)
Oct 29, 2015 42.35 42.75 42.13 42.33 9,018,850 -0.27(-0.62%)
Oct 28, 2015 42.26 42.69 41.66 42.59 13,641,170 +0.52(+1.24%)
Oct 27, 2015 42.97 43.42 41.50 42.07 17,585,190 -0.98(-2.28%)
Oct 26, 2015 42.28 43.18 42.00 43.05 16,954,190 +1.23(+2.95%)
Oct 23, 2015 43.00 43.07 41.54 41.82 21,177,310 -0.53(-1.24%)
Oct 22, 2015 42.31 43.15 41.88 42.34 14,109,205 +0.33(+0.78%)
Oct 21, 2015 42.40 42.96 41.76 42.02 20,913,250 -0.59(-1.38%)
Oct 20, 2015 45.54 45.72 40.40 42.61 74,488,590 -3.01(-6.61%)
Oct 19, 2015 45.30 46.23 44.99 45.62 12,538,925 +0.22(+0.48%)
Oct 16, 2015 44.61 46.10 44.57 45.40 21,672,465 +1.14(+2.58%)
Oct 15, 2015 43.29 44.35 42.74 44.26 14,199,850 +0.89(+2.04%)
Oct 14, 2015 44.13 44.19 43.09 43.38 15,518,060 -0.47(-1.08%)
Oct 13, 2015 42.66 44.50 42.23 43.85 25,854,175 +0.73(+1.70%)
Oct 12, 2015 44.60 44.60 43.05 43.12 19,167,235 -1.02(-2.32%)
Oct 09, 2015 44.19 44.87 43.67 44.14 30,791,850 -1.21(-2.66%)
Oct 08, 2015 46.02 46.14 44.26 45.34 30,660,540 -1.05(-2.26%)
Oct 07, 2015 47.33 47.54 45.82 46.39 34,056,365 -1.90(-3.93%)
Oct 06, 2015 48.00 48.61 47.12 48.29 26,176,150 -0.94(-1.91%)
Oct 05, 2015 49.77 49.97 48.83 49.23 18,443,820 -0.28(-0.57%)
Oct 02, 2015 47.12 49.54 46.99 49.51 22,119,910 +1.54(+3.21%)
Oct 01, 2015 49.50 49.70 47.43 47.98 22,852,645 -1.70(-3.43%)
Sep 30, 2015 50.40 50.48 48.48 49.68 24,643,775 +0.35(+0.71%)
Sep 29, 2015 50.09 50.95 49.09 49.33 18,504,060 -0.36(-0.72%)
Sep 28, 2015 51.47 51.96 49.32 49.69 24,498,045 -1.70(-3.30%)
Sep 25, 2015 53.32 53.32 51.23 51.38 18,866,960 -1.24(-2.36%)
Sep 24, 2015 51.91 52.69 51.24 52.62 17,225,430 +0.41(+0.79%)
Sep 23, 2015 52.39 52.42 51.52 52.21 13,000,890 +0.02(+0.05%)
Sep 22, 2015 51.81 52.53 51.17 52.19 18,320,290 -0.65(-1.23%)
Sep 21, 2015 52.80 54.31 51.16 52.84 30,592,355 +0.72(+1.37%)
Sep 18, 2015 51.59 52.76 51.50 52.12 18,815,320 -0.29(-0.55%)
Sep 17, 2015 52.79 53.10 52.14 52.41 17,901,885 -0.04(-0.07%)
Sep 16, 2015 50.61 52.58 50.58 52.45 22,075,010 +1.74(+3.42%)
Sep 15, 2015 50.55 50.92 49.90 50.71 14,661,430 +0.08(+0.15%)
Sep 14, 2015 50.22 50.85 49.93 50.64 14,450,480 +0.59(+1.18%)
Sep 11, 2015 49.53 50.05 48.95 50.05 11,754,220 +0.35(+0.71%)
Sep 10, 2015 49.45 50.14 49.07 49.70 13,544,920 -0.09(-0.17%)
Sep 09, 2015 50.41 50.85 49.66 49.78 16,950,525 +0.15(+0.30%)
Sep 08, 2015 49.01 49.83 48.81 49.63 15,678,030 +1.25(+2.58%)
Sep 04, 2015 48.18 48.39 48.39 48.39 18,446,000 -0.73(-1.48%)
Sep 03, 2015 50.41 50.42 49.00 49.11 20,965,220 -0.42(-0.86%)
Sep 02, 2015 49.06 49.58 47.96 49.54 23,126,980 +1.81(+3.80%)
Sep 01, 2015 48.07 49.20 47.39 47.73 27,260,125 -2.09(-4.19%)
Aug 31, 2015 49.12 50.99 49.10 49.81 23,489,105 +0.12(+0.23%)
Aug 28, 2015 48.37 50.29 48.31 49.70 27,568,365 +1.10(+2.26%)
Aug 27, 2015 46.20 48.95 46.16 48.60 38,277,505 +3.63(+8.07%)
Aug 26, 2015 45.59 45.60 43.10 44.97 24,788,905 +0.96(+2.19%)
Aug 25, 2015 46.10 46.18 43.82 44.01 21,618,380 +0.23(+0.53%)
Aug 24, 2015 40.56 46.28 39.00 43.77 47,893,975 -2.38(-5.16%)
Aug 21, 2015 47.20 48.76 46.10 46.15 32,951,170 -2.28(-4.71%)
Aug 20, 2015 50.41 50.91 48.38 48.44 24,523,325 -2.61(-5.12%)
Aug 19, 2015 52.07 52.13 51.00 51.05 18,018,690 -1.09(-2.10%)
Aug 18, 2015 51.08 52.19 50.71 52.14 20,957,430 +1.15(+2.25%)
Aug 17, 2015 51.11 51.32 50.10 51.00 35,867,240 +2.37(+4.87%)
Aug 14, 2015 49.45 49.59 48.35 48.63 21,824,050 +0.13(+0.26%)
Aug 13, 2015 47.97 49.28 47.82 48.50 23,441,410 +0.87(+1.82%)
Aug 12, 2015 47.00 47.95 46.55 47.63 18,690,220 +0.16(+0.34%)
Aug 11, 2015 47.43 47.86 46.89 47.47 21,309,070 -0.75(-1.56%)
Aug 10, 2015 47.63 48.59 47.21 48.23 20,923,600 -0.27(-0.56%)
Aug 07, 2015 48.72 48.75 47.68 48.50 25,366,950 -0.72(-1.47%)
Aug 06, 2015 49.91 51.00 47.22 49.23 73,099,945 -4.80(-8.88%)
Aug 05, 2015 52.72 54.20 52.08 54.03 30,967,740 +0.77(+1.45%)
Aug 04, 2015 52.00 53.34 51.67 53.26 11,752,875 +1.26(+2.42%)
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.