Tesla, Inc. (NQ: TSLA )

568.83 USD -15.93 (-2.72%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 332.54 342.00 329.10 337.32 7,621,452 +7.42(+2.25%)
Oct 30, 2018 328.39 337.90 322.26 329.90 9,123,093 -4.95(-1.48%)
Oct 29, 2018 337.47 347.16 326.50 334.85 14,474,784 +3.95(+1.19%)
Oct 26, 2018 308.25 339.90 306.65 330.90 27,425,500 +16.04(+5.09%)
Oct 25, 2018 317.22 321.00 301.01 314.86 20,818,845 +26.36(+9.14%)
Oct 24, 2018 301.05 304.44 285.73 288.50 19,930,701 -5.64(-1.92%)
Oct 23, 2018 263.87 297.93 262.10 294.14 18,993,423 +33.19(+12.72%)
Oct 22, 2018 260.68 261.86 252.59 260.95 5,598,628 +0.95(+0.37%)
Oct 19, 2018 267.39 269.66 253.50 260.00 9,375,500 -3.91(-1.48%)
Oct 18, 2018 269.29 271.00 263.00 263.91 5,411,140 -7.87(-2.90%)
Oct 17, 2018 282.40 282.70 265.80 271.78 8,648,216 -4.81(-1.74%)
Oct 16, 2018 265.70 277.38 262.24 276.59 9,517,929 +17.00(+6.55%)
Oct 15, 2018 259.06 263.28 254.54 259.59 6,193,962 +0.81(+0.31%)
Oct 12, 2018 261.00 261.99 252.01 258.78 7,201,400 +6.55(+2.60%)
Oct 11, 2018 257.53 262.25 249.03 252.23 8,159,785 -4.65(-1.81%)
Oct 10, 2018 264.61 265.51 247.77 256.88 12,799,914 -5.92(-2.25%)
Oct 09, 2018 255.25 266.77 253.30 262.80 12,049,368 +12.24(+4.89%)
Oct 08, 2018 264.52 267.76 249.00 250.56 13,448,447 -11.39(-4.35%)
Oct 05, 2018 274.65 274.88 260.00 261.95 17,944,500 -19.88(-7.05%)
Oct 04, 2018 293.95 294.00 277.67 281.83 9,771,107 -12.97(-4.40%)
Oct 03, 2018 303.33 304.60 291.57 294.80 7,990,022 -6.22(-2.07%)
Oct 02, 2018 313.95 316.84 299.15 301.02 11,727,651 -9.68(-3.12%)
Oct 01, 2018 305.77 311.44 301.05 310.70 21,740,393 +45.93(+17.35%)
Sep 28, 2018 270.26 278.00 260.55 264.77 33,649,600 -2.23(-0.84%)
Sep 27, 2018 312.90 314.96 306.91 267.00 8,325,291 -42.58(-13.75%)
Sep 26, 2018 301.91 313.89 301.11 309.58 7,842,639 +8.59(+2.85%)
Sep 25, 2018 300.00 304.60 296.50 300.99 4,474,055 +1.31(+0.44%)
Sep 24, 2018 298.48 303.00 293.58 299.68 4,842,077 +0.58(+0.19%)
Sep 21, 2018 297.70 300.58 295.37 299.10 5,050,400 +0.77(+0.26%)
Sep 20, 2018 303.56 305.98 293.33 298.33 7,346,748 -0.69(-0.23%)
Sep 19, 2018 280.51 300.00 280.50 299.02 8,291,200 +14.06(+4.93%)
Sep 18, 2018 296.69 302.64 275.50 284.96 16,535,912 -9.88(-3.35%)
Sep 17, 2018 290.04 300.87 288.13 294.84 6,881,856 -0.36(-0.12%)
Sep 14, 2018 288.76 297.33 286.52 295.20 6,765,600 +5.74(+1.98%)
Sep 13, 2018 288.02 295.00 285.18 289.46 6,336,278 -1.08(-0.37%)
Sep 12, 2018 281.44 292.50 278.65 290.54 10,011,831 +11.10(+3.97%)
Sep 11, 2018 279.47 282.00 273.55 279.44 9,166,582 -6.06(-2.12%)
Sep 10, 2018 273.26 286.03 271.00 285.50 14,277,498 +22.26(+8.46%)
Sep 07, 2018 260.10 268.35 252.26 263.24 22,491,900 -17.71(-6.30%)
Sep 06, 2018 284.80 291.17 278.88 280.95 7,477,284 +0.21(+0.07%)
Sep 05, 2018 285.05 286.78 277.18 280.74 7,710,853 -8.21(-2.84%)
Sep 04, 2018 296.94 298.19 288.00 288.95 8,334,770 -12.71(-4.21%)
Aug 31, 2018 301.66 301.66 301.66 0 -1.49(-0.49%)
Aug 30, 2018 302.26 304.60 297.72 303.15 7,215,324 -1.86(-0.61%)
Aug 29, 2018 310.27 311.85 303.69 305.01 7,438,433 -6.85(-2.20%)
Aug 28, 2018 318.41 318.88 311.19 311.86 7,646,515 -7.41(-2.32%)
Aug 27, 2018 318.00 322.43 308.81 319.27 13,073,903 -3.55(-1.10%)
Aug 24, 2018 320.70 323.85 319.40 322.82 3,602,500 +2.72(+0.85%)
Aug 23, 2018 319.14 327.32 318.10 320.10 5,143,046 -1.54(-0.48%)
Aug 22, 2018 320.87 323.88 314.67 321.64 5,941,336 -0.26(-0.08%)
Aug 21, 2018 310.61 324.79 309.00 321.90 13,160,805 +13.46(+4.36%)
Aug 20, 2018 291.70 308.50 288.20 308.44 17,396,577 +2.94(+0.96%)
Aug 17, 2018 323.50 326.77 303.53 305.50 18,958,600 -29.95(-8.93%)
Aug 16, 2018 339.91 342.28 333.82 335.45 6,058,440 -3.24(-0.96%)
Aug 15, 2018 341.91 344.49 332.14 338.69 9,094,675 -8.95(-2.57%)
Aug 14, 2018 358.45 359.20 347.10 347.64 6,980,716 -8.77(-2.46%)
Aug 13, 2018 361.13 363.19 349.02 356.41 10,458,737 +0.92(+0.26%)
Aug 10, 2018 354.00 360.00 346.00 355.49 11,552,000 +3.04(+0.86%)
Aug 09, 2018 365.55 367.01 345.73 352.45 17,150,550 -17.89(-4.83%)
Aug 08, 2018 369.09 382.64 367.12 370.34 24,565,771 -9.23(-2.43%)
Aug 07, 2018 343.84 387.46 339.15 379.57 30,823,137 +37.58(+10.99%)
Aug 06, 2018 345.46 354.98 341.82 341.99 8,548,118 -6.18(-1.78%)
Aug 03, 2018 347.81 355.00 342.53 348.17 13,656,400 -1.37(-0.39%)
Aug 02, 2018 328.44 349.99 323.16 349.54 23,196,337 +48.70(+16.19%)
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.