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 (%)
Apr 28, 2017 309.83 314.80 308.36 314.07 4,505,478 +5.44(+1.76%)
Apr 27, 2017 311.69 313.09 307.50 308.63 3,467,311 -1.54(-0.50%)
Apr 26, 2017 312.37 314.27 309.00 310.17 4,694,681 -3.62(-1.15%)
Apr 25, 2017 308.00 313.98 305.86 313.79 6,736,690 +5.76(+1.87%)
Apr 24, 2017 309.22 310.55 306.02 308.03 5,082,085 +2.43(+0.80%)
Apr 21, 2017 302.00 306.40 300.42 305.60 4,509,756 +3.09(+1.02%)
Apr 20, 2017 306.51 309.15 300.23 302.51 6,148,126 -3.01(-0.99%)
Apr 19, 2017 302.46 306.62 302.11 305.52 3,896,988 +5.27(+1.76%)
Apr 18, 2017 299.70 300.84 297.90 300.25 3,035,406 -1.19(-0.39%)
Apr 17, 2017 302.70 304.00 298.68 301.44 4,137,672 -2.56(-0.84%)
Apr 13, 2017 296.70 307.39 295.30 304.00 9,284,634 +7.16(+2.41%)
Apr 12, 2017 306.34 308.45 296.32 296.84 6,048,697 -11.87(-3.85%)
Apr 11, 2017 313.38 313.47 305.50 308.71 5,722,605 -3.68(-1.18%)
Apr 10, 2017 309.15 313.73 308.71 312.39 7,660,172 +9.85(+3.26%)
Apr 07, 2017 297.50 302.69 297.15 302.54 4,579,613 +3.84(+1.29%)
Apr 06, 2017 296.88 301.94 294.11 298.70 5,519,795 +3.70(+1.25%)
Apr 05, 2017 302.04 304.88 294.20 295.00 7,875,741 -8.70(-2.86%)
Apr 04, 2017 296.89 304.81 294.53 303.70 10,126,324 +5.18(+1.74%)
Apr 03, 2017 286.90 299.00 284.58 298.52 13,881,053 +20.22(+7.27%)
Mar 31, 2017 278.73 279.68 276.32 278.30 3,294,640 +0.38(+0.14%)
Mar 30, 2017 278.04 282.00 277.21 277.92 4,147,202 +0.54(+0.19%)
Mar 29, 2017 278.34 279.60 275.54 277.38 3,674,993 -0.07(-0.03%)
Mar 28, 2017 277.02 280.68 275.00 277.45 7,984,807 +7.23(+2.68%)
Mar 27, 2017 260.60 270.57 259.75 270.22 6,227,423 +7.06(+2.68%)
Mar 24, 2017 255.70 263.89 255.01 263.16 5,647,253 +8.38(+3.29%)
Mar 23, 2017 255.39 257.67 253.30 254.78 3,315,928 -0.23(-0.09%)
Mar 22, 2017 251.56 255.07 250.51 255.01 4,058,285 +4.33(+1.73%)
Mar 21, 2017 262.83 264.80 250.24 250.68 6,904,686 -11.24(-4.29%)
Mar 20, 2017 260.60 264.55 258.82 261.92 3,612,696 +0.42(+0.16%)
Mar 17, 2017 264.00 265.33 261.20 261.50 6,497,496 -0.55(-0.21%)
Mar 16, 2017 262.40 265.75 259.06 262.05 7,131,909 +6.32(+2.47%)
Mar 15, 2017 257.00 261.00 254.27 255.73 5,321,947 -2.27(-0.88%)
Mar 14, 2017 246.11 258.12 246.02 258.00 7,592,607 +11.83(+4.81%)
Mar 13, 2017 244.82 246.85 242.78 246.17 3,022,484 +2.48(+1.02%)
Mar 10, 2017 246.21 246.50 243.01 243.69 3,066,272 -1.21(-0.49%)
Mar 09, 2017 247.63 248.66 243.00 244.90 3,877,255 -1.97(-0.80%)
Mar 08, 2017 247.00 250.07 245.32 246.87 3,727,350 -1.72(-0.69%)
Mar 07, 2017 251.92 253.89 248.32 248.59 3,453,688 -2.62(-1.04%)
Mar 06, 2017 247.91 251.70 247.51 251.21 3,353,960 -0.36(-0.14%)
Mar 03, 2017 250.74 251.90 249.00 251.57 2,929,234 +1.09(+0.44%)
Mar 02, 2017 249.71 253.28 248.27 250.48 3,348,255 +0.46(+0.18%)
Mar 01, 2017 254.18 254.85 249.11 250.02 4,807,100 +0.03(+0.01%)
Feb 28, 2017 244.19 251.00 244.00 249.99 6,075,535 +3.76(+1.53%)
Feb 27, 2017 248.17 248.36 242.01 246.23 11,456,399 -10.77(-4.19%)
Feb 24, 2017 252.66 258.25 250.20 257.00 8,171,626 +1.01(+0.39%)
Feb 23, 2017 264.00 264.63 255.56 255.99 14,885,793 -17.52(-6.41%)
Feb 22, 2017 280.31 283.45 272.60 273.51 8,697,843 -3.88(-1.40%)
Feb 21, 2017 275.45 281.40 274.01 277.39 5,668,999 +5.16(+1.90%)
Feb 17, 2017 272.23 272.23 272.23 0 +3.28(+1.22%)
Feb 16, 2017 277.60 280.00 268.50 268.95 7,068,401 -10.81(-3.86%)
Feb 15, 2017 280.00 282.24 276.44 279.76 4,945,809 -1.22(-0.43%)
Feb 14, 2017 279.03 287.39 278.61 280.98 7,343,835 +0.38(+0.14%)
Feb 13, 2017 270.74 280.79 270.51 280.60 7,025,620 +11.37(+4.22%)
Feb 10, 2017 269.79 270.95 266.11 269.23 3,619,739 +0.03(+0.01%)
Feb 09, 2017 266.25 271.18 266.15 269.20 7,815,818 +7.12(+2.72%)
Feb 08, 2017 257.35 263.36 256.20 262.08 3,912,849 +4.60(+1.79%)
Feb 07, 2017 258.19 260.00 256.42 257.48 4,244,507 -0.29(-0.11%)
Feb 06, 2017 251.00 257.82 250.63 257.77 3,558,895 +6.44(+2.56%)
Feb 03, 2017 251.91 252.18 249.68 251.33 2,186,723 -0.22(-0.09%)
Feb 02, 2017 248.34 252.42 247.71 251.55 2,499,464 +2.31(+0.93%)
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.