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 (%)
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%)
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.