Tesla, Inc. (NQ: TSLA )

558.38 USD -26.38 (-4.51%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 320.23 331.95 320.18 331.53 5,664,179 +11.45(+3.58%)
Oct 30, 2017 319.18 323.78 317.25 320.08 4,252,317 -0.79(-0.25%)
Oct 27, 2017 319.75 324.59 316.66 320.87 6,979,704 -5.30(-1.62%)
Oct 26, 2017 327.78 330.23 323.20 326.17 5,019,384 +0.33(+0.10%)
Oct 25, 2017 336.70 337.50 323.56 325.84 8,592,069 -11.50(-3.41%)
Oct 24, 2017 338.80 342.80 336.16 337.34 4,490,910 +0.32(+0.09%)
Oct 23, 2017 349.88 349.95 336.25 337.02 5,744,053 -8.08(-2.34%)
Oct 20, 2017 352.69 354.55 344.34 345.10 4,930,395 -6.71(-1.91%)
Oct 19, 2017 355.56 357.15 348.20 351.81 5,060,966 -7.84(-2.18%)
Oct 18, 2017 355.97 363.00 354.13 359.65 4,937,574 +3.90(+1.10%)
Oct 17, 2017 350.91 356.22 350.07 355.75 3,291,638 +5.15(+1.47%)
Oct 16, 2017 353.76 354.48 347.16 350.60 5,374,790 -4.97(-1.40%)
Oct 13, 2017 356.98 358.49 353.68 355.57 3,540,533 -0.11(-0.03%)
Oct 12, 2017 352.95 359.78 352.64 355.68 4,081,624 +1.08(+0.30%)
Oct 11, 2017 353.89 357.60 351.15 354.60 4,498,957 -0.99(-0.28%)
Oct 10, 2017 355.63 345.53 355.59 6,975,118 +12.65(+3.69%)
Oct 09, 2017 349.65 351.75 342.67 342.94 7,485,118 -13.94(-3.91%)
Oct 06, 2017 353.10 360.10 352.25 356.88 4,297,474 +1.55(+0.44%)
Oct 05, 2017 356.00 357.43 351.35 355.33 4,170,130 +0.32(+0.09%)
Oct 04, 2017 351.25 358.62 349.60 355.01 8,159,226 +6.87(+1.97%)
Oct 03, 2017 335.90 348.55 331.28 348.14 10,146,448 +6.61(+1.94%)
Oct 02, 2017 342.52 343.70 335.51 341.53 5,268,629 +0.43(+0.13%)
Sep 29, 2017 341.86 344.68 338.60 341.10 5,107,082 +1.50(+0.44%)
Sep 28, 2017 339.88 342.75 335.40 339.60 5,318,390 -1.37(-0.40%)
Sep 27, 2017 340.50 340.97 6,055,459 -4.28(-1.24%)
Sep 26, 2017 350.93 351.24 340.90 345.25 7,154,131 +0.26(+0.08%)
Sep 25, 2017 353.15 357.47 342.88 344.99 7,603,052 -6.10(-1.74%)
Sep 22, 2017 366.49 369.90 350.88 351.09 8,159,418 -15.39(-4.20%)
Sep 21, 2017 374.90 376.83 364.51 366.48 4,616,667 -7.43(-1.99%)
Sep 20, 2017 373.00 378.25 371.07 373.91 4,917,717 -1.19(-0.32%)
Sep 19, 2017 380.00 382.39 373.57 375.10 6,448,582 -9.90(-2.57%)
Sep 18, 2017 380.25 389.61 377.68 385.00 7,186,037 +5.19(+1.37%)
Sep 15, 2017 374.51 380.00 372.79 379.81 5,420,496 +2.17(+0.57%)
Sep 14, 2017 364.33 377.96 362.63 377.64 7,189,449 +11.41(+3.12%)
Sep 13, 2017 363.82 368.07 360.25 366.23 4,178,306 +3.48(+0.96%)
Sep 12, 2017 364.49 368.76 360.40 362.75 5,972,471 -0.94(-0.26%)
Sep 11, 2017 351.35 363.71 350.00 363.69 7,660,142 +20.29(+5.91%)
Sep 08, 2017 348.99 349.78 342.30 343.40 3,263,508 -7.21(-2.06%)
Sep 07, 2017 345.98 352.48 343.45 350.61 4,238,105 +6.08(+1.76%)
Sep 06, 2017 349.50 350.98 341.56 344.53 4,089,763 -5.06(-1.45%)
Sep 05, 2017 355.40 345.89 349.59 3,835,114 -5.81(-1.63%)
Sep 01, 2017 356.12 357.59 353.69 355.40 3,049,546 -0.50(-0.14%)
Aug 31, 2017 353.55 358.44 352.82 355.90 4,069,663 +2.72(+0.77%)
Aug 30, 2017 349.67 353.47 347.02 353.18 3,410,483 +5.82(+1.68%)
Aug 29, 2017 339.48 349.05 338.75 347.36 4,073,182 +1.70(+0.49%)
Aug 28, 2017 347.28 347.35 339.72 345.66 3,762,209 -2.39(-0.69%)
Aug 25, 2017 354.24 355.69 347.30 348.05 3,483,956 -4.88(-1.38%)
Aug 24, 2017 352.52 356.66 349.74 352.93 4,583,074 +0.16(+0.05%)
Aug 23, 2017 338.99 353.49 338.30 352.77 4,952,814 +11.42(+3.35%)
Aug 22, 2017 341.13 342.24 337.37 341.35 4,320,827 +3.49(+1.03%)
Aug 21, 2017 345.82 345.82 331.85 337.86 6,493,732 -9.60(-2.76%)
Aug 18, 2017 352.91 354.00 345.80 347.46 5,408,183 -4.46(-1.27%)
Aug 17, 2017 361.21 363.30 351.59 351.92 5,025,206 -10.99(-3.03%)
Aug 16, 2017 363.00 366.50 362.52 362.91 3,411,531 +0.58(+0.16%)
Aug 15, 2017 365.20 365.49 359.37 362.33 3,084,206 -1.47(-0.40%)
Aug 14, 2017 364.63 367.66 362.61 363.80 4,511,091 +5.93(+1.66%)
Aug 11, 2017 356.97 361.20 353.62 357.87 4,365,783 +2.47(+0.69%)
Aug 10, 2017 361.60 366.65 354.66 355.40 7,084,068 -8.13(-2.24%)
Aug 09, 2017 361.00 370.00 358.95 363.53 6,887,876 -1.69(-0.46%)
Aug 08, 2017 357.53 368.58 357.40 365.22 7,440,218 +10.05(+2.83%)
Aug 07, 2017 357.35 358.99 352.75 355.17 6,319,984 -1.74(-0.49%)
Aug 04, 2017 347.00 357.27 343.30 356.91 9,268,909 +9.82(+2.83%)
Aug 03, 2017 345.33 350.00 343.15 347.09 13,531,915 +21.20(+6.51%)
Aug 02, 2017 318.94 327.12 311.22 325.89 12,972,895 +6.32(+1.98%)
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.