Tesla, Inc. (NQ: TSLA )

844.99 USD -5.46 (-0.64%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 331.11 331.26 327.50 329.94 2,465,600 -1.35(-0.41%)
Nov 27, 2019 331.12 333.93 328.57 331.29 5,563,400 +1.73(+0.52%)
Nov 26, 2019 335.27 335.50 327.10 329.56 7,947,401 -6.78(-2.02%)
Nov 25, 2019 344.32 344.57 334.46 336.34 12,339,990 +3.30(+0.99%)
Nov 22, 2019 340.16 341.00 330.00 333.04 16,870,600 -21.79(-6.14%)
Nov 21, 2019 354.51 360.84 354.00 354.83 6,079,388 +2.61(+0.74%)
Nov 20, 2019 360.00 361.20 349.57 352.22 6,725,830 -7.30(-2.03%)
Nov 19, 2019 351.75 359.99 347.80 359.52 7,724,781 +9.53(+2.72%)
Nov 18, 2019 352.92 353.15 346.10 349.99 4,400,370 -2.18(-0.62%)
Nov 15, 2019 350.64 352.80 348.36 352.17 4,812,500 +2.82(+0.81%)
Nov 14, 2019 346.11 353.84 342.91 349.35 6,464,908 +3.24(+0.94%)
Nov 13, 2019 355.00 356.33 345.18 346.11 8,456,303 -3.82(-1.09%)
Nov 12, 2019 346.90 350.37 344.04 349.93 7,346,298 +4.84(+1.40%)
Nov 11, 2019 343.95 349.19 342.00 345.09 9,986,816 +7.95(+2.36%)
Nov 08, 2019 334.50 337.46 332.50 337.14 6,074,200 +1.60(+0.48%)
Nov 07, 2019 329.14 341.50 328.02 335.54 14,458,512 +8.96(+2.74%)
Nov 06, 2019 318.00 326.72 314.50 326.58 7,931,722 +9.36(+2.95%)
Nov 05, 2019 319.62 323.51 316.12 317.22 6,936,887 -0.25(-0.08%)
Nov 04, 2019 314.80 321.94 309.26 317.47 8,780,838 +4.16(+1.33%)
Nov 01, 2019 316.32 316.48 309.80 313.31 6,383,900 -1.61(-0.51%)
Oct 31, 2019 313.10 319.00 313.00 314.92 5,066,544 -0.09(-0.03%)
Oct 30, 2019 313.00 318.79 309.97 315.01 9,640,160 -1.21(-0.38%)
Oct 29, 2019 319.99 324.30 314.75 316.22 12,680,045 -11.49(-3.51%)
Oct 28, 2019 327.54 340.84 322.60 327.71 18,866,466 -0.42(-0.13%)
Oct 25, 2019 297.72 330.00 296.11 328.13 30,006,000 +28.45(+9.49%)
Oct 24, 2019 300.93 304.93 289.20 299.68 29,813,543 +45.00(+17.67%)
Oct 23, 2019 254.50 256.14 251.35 254.68 11,017,690 -0.90(-0.35%)
Oct 22, 2019 254.32 258.33 250.85 255.58 4,619,196 +2.08(+0.82%)
Oct 21, 2019 258.33 259.50 250.18 253.50 5,102,540 -3.45(-1.34%)
Oct 18, 2019 260.70 262.80 255.10 256.95 5,753,600 -5.02(-1.92%)
Oct 17, 2019 262.50 264.78 260.17 261.97 4,777,444 +2.22(+0.85%)
Oct 16, 2019 257.39 262.10 256.92 259.75 6,702,138 +1.86(+0.72%)
Oct 15, 2019 257.70 260.00 254.12 257.89 6,475,532 +0.93(+0.36%)
Oct 14, 2019 247.90 258.55 247.13 256.96 10,220,488 +9.07(+3.66%)
Oct 11, 2019 247.15 251.08 246.81 247.89 8,488,100 +3.15(+1.29%)
Oct 10, 2019 245.28 249.28 241.58 244.74 6,310,375 +0.21(+0.09%)
Oct 09, 2019 241.32 247.29 240.65 244.53 6,925,695 +4.48(+1.87%)
Oct 08, 2019 235.87 243.94 234.50 240.05 8,700,143 +2.33(+0.98%)
Oct 07, 2019 229.80 238.56 228.55 237.72 8,084,703 +6.29(+2.72%)
Oct 04, 2019 231.61 234.78 228.07 231.43 8,021,100 -1.60(-0.69%)
Oct 03, 2019 231.86 234.48 224.28 233.03 15,132,921 -10.10(-4.15%)
Oct 02, 2019 243.29 244.65 239.43 243.13 6,246,961 -1.56(-0.64%)
Oct 01, 2019 241.50 245.95 239.13 244.69 6,194,564 +3.82(+1.59%)
Sep 30, 2019 243.00 243.98 236.11 240.87 5,942,798 -1.26(-0.52%)
Sep 27, 2019 242.20 248.71 238.73 242.13 11,123,100 -0.43(-0.18%)
Sep 26, 2019 230.66 243.31 227.40 242.56 12,072,684 +13.97(+6.11%)
Sep 25, 2019 224.56 228.98 218.36 228.59 9,441,176 +5.38(+2.41%)
Sep 24, 2019 241.52 241.99 222.61 223.21 12,932,109 -18.02(-7.47%)
Sep 23, 2019 240.00 245.18 239.22 241.23 4,387,746 +0.61(+0.25%)
Sep 20, 2019 246.49 246.95 238.16 240.62 6,506,200 -5.98(-2.42%)
Sep 19, 2019 246.00 247.94 244.84 246.60 4,878,390 +3.11(+1.28%)
Sep 18, 2019 245.00 248.17 242.37 243.49 4,226,574 -1.30(-0.53%)
Sep 17, 2019 242.47 245.60 240.37 244.79 3,946,157 +1.98(+0.82%)
Sep 16, 2019 246.00 247.43 241.17 242.81 4,726,757 -2.39(-0.97%)
Sep 13, 2019 246.96 248.45 244.87 245.20 5,313,100 -0.67(-0.27%)
Sep 12, 2019 247.70 253.50 244.40 245.87 8,578,891 -1.23(-0.50%)
Sep 11, 2019 237.38 248.17 236.00 247.10 10,021,855 +11.56(+4.91%)
Sep 10, 2019 230.80 235.54 228.94 235.54 4,881,872 +3.75(+1.62%)
Sep 09, 2019 230.00 233.76 229.23 231.79 4,800,534 +4.34(+1.91%)
Sep 06, 2019 227.20 229.64 225.17 227.45 4,189,300 -2.13(-0.93%)
Sep 05, 2019 222.50 229.80 220.85 229.58 7,397,675 +8.90(+4.03%)
Sep 04, 2019 226.89 228.46 219.21 220.68 5,766,287 -4.33(-1.92%)
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.