Tesla, Inc. (NQ: TSLA )

864.16 USD -18.93 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 278.70 280.16 274.50 279.86 5,991,300 +1.24(+0.45%)
Mar 28, 2019 277.16 280.33 275.10 278.62 6,770,167 +3.79(+1.38%)
Mar 27, 2019 268.75 275.37 268.18 274.83 8,767,779 +7.06(+2.64%)
Mar 26, 2019 264.44 270.26 264.43 267.77 7,345,595 +7.35(+2.82%)
Mar 25, 2019 259.71 263.18 254.46 260.42 10,213,002 -4.11(-1.55%)
Mar 22, 2019 272.58 272.80 264.00 264.53 8,745,600 -9.49(-3.46%)
Mar 21, 2019 272.60 276.45 268.45 274.02 5,943,700 +0.42(+0.15%)
Mar 20, 2019 269.69 274.97 266.30 273.60 6,902,019 +6.13(+2.29%)
Mar 19, 2019 267.50 273.30 263.46 267.47 11,794,827 -1.73(-0.64%)
Mar 18, 2019 276.00 278.05 267.30 269.20 10,267,173 -6.23(-2.26%)
Mar 15, 2019 283.51 283.72 274.40 275.43 14,785,500 -14.53(-5.01%)
Mar 14, 2019 292.45 295.39 288.29 289.96 7,089,267 +1.00(+0.35%)
Mar 13, 2019 283.90 291.99 282.70 288.96 6,840,846 +5.60(+1.98%)
Mar 12, 2019 286.49 288.07 281.06 283.36 7,492,632 -7.56(-2.60%)
Mar 11, 2019 283.52 291.28 280.50 290.92 7,386,320 +6.78(+2.39%)
Mar 08, 2019 276.91 285.59 275.89 284.14 8,819,600 +7.55(+2.73%)
Mar 07, 2019 278.84 284.70 274.25 276.59 9,420,664 +0.35(+0.13%)
Mar 06, 2019 276.48 281.51 274.39 276.24 10,323,855 -0.30(-0.11%)
Mar 05, 2019 282.00 284.00 270.10 276.54 18,746,658 -8.82(-3.09%)
Mar 04, 2019 298.12 299.00 282.78 285.36 17,077,625 -9.43(-3.20%)
Mar 01, 2019 306.94 307.13 291.90 294.79 22,911,300 -25.09(-7.84%)
Feb 28, 2019 318.92 320.00 310.81 319.88 10,285,653 +5.14(+1.63%)
Feb 27, 2019 301.78 316.30 300.55 314.74 11,169,510 +16.88(+5.67%)
Feb 26, 2019 292.22 302.01 288.77 297.86 8,575,836 -0.91(-0.30%)
Feb 25, 2019 297.91 302.90 297.00 298.77 6,270,083 +4.06(+1.38%)
Feb 22, 2019 294.49 296.50 292.10 294.71 5,740,500 +3.48(+1.19%)
Feb 21, 2019 301.81 303.24 290.50 291.23 8,899,253 -11.33(-3.74%)
Feb 20, 2019 304.41 306.30 299.00 302.56 7,136,905 -3.08(-1.01%)
Feb 19, 2019 306.56 311.54 305.47 305.64 4,155,476 -2.24(-0.73%)
Feb 15, 2019 304.50 308.00 303.90 307.88 3,904,900 +4.11(+1.35%)
Feb 14, 2019 303.38 306.77 301.00 303.77 5,192,850 -4.40(-1.43%)
Feb 13, 2019 312.35 312.75 305.57 308.17 5,135,989 -3.64(-1.17%)
Feb 12, 2019 316.20 318.19 309.62 311.81 5,498,690 -1.03(-0.33%)
Feb 11, 2019 311.60 318.60 310.50 312.84 7,120,912 +7.04(+2.30%)
Feb 08, 2019 306.83 307.45 298.50 305.80 5,844,200 -1.71(-0.56%)
Feb 07, 2019 313.30 314.70 303.00 307.51 6,516,081 -9.71(-3.06%)
Feb 06, 2019 319.59 324.24 315.62 317.22 5,034,420 -4.13(-1.29%)
Feb 05, 2019 312.49 322.44 312.25 321.35 6,737,788 +8.46(+2.70%)
Feb 04, 2019 312.98 315.30 301.88 312.89 7,347,878 +0.68(+0.22%)
Feb 01, 2019 305.42 316.10 303.50 312.21 7,283,400 +5.19(+1.69%)
Jan 31, 2019 301.00 311.56 294.00 307.02 12,555,866 -1.75(-0.57%)
Jan 30, 2019 300.45 309.00 298.49 308.77 10,729,416 +11.31(+3.80%)
Jan 29, 2019 295.27 298.56 291.80 297.46 4,614,972 +1.08(+0.36%)
Jan 28, 2019 292.91 297.46 287.75 296.38 6,414,553 -0.66(-0.22%)
Jan 25, 2019 294.39 298.52 289.55 297.04 7,258,000 +5.53(+1.90%)
Jan 24, 2019 283.03 293.68 279.28 291.51 7,994,951 +3.92(+1.36%)
Jan 23, 2019 292.50 294.50 281.69 287.59 12,518,426 -11.33(-3.79%)
Jan 22, 2019 304.82 308.00 295.50 298.92 12,056,057 -3.34(-1.11%)
Jan 18, 2019 323.00 327.13 299.73 302.26 24,150,700 -45.05(-12.97%)
Jan 17, 2019 346.21 351.50 344.15 347.31 3,670,692 +1.26(+0.36%)
Jan 16, 2019 344.78 352.00 343.50 346.05 4,684,489 +1.62(+0.47%)
Jan 15, 2019 335.00 348.80 334.50 344.43 6,053,453 +10.03(+3.00%)
Jan 14, 2019 342.38 342.50 334.00 334.40 5,239,566 -12.86(-3.70%)
Jan 11, 2019 342.09 348.41 338.77 347.26 5,039,000 +2.29(+0.66%)
Jan 10, 2019 334.40 345.39 331.79 344.97 6,050,979 +6.44(+1.90%)
Jan 09, 2019 335.50 343.50 331.47 338.53 5,427,727 +3.18(+0.95%)
Jan 08, 2019 341.96 344.01 327.02 335.35 6,999,663 +0.39(+0.12%)
Jan 07, 2019 321.72 336.74 317.75 334.96 7,545,423 +17.27(+5.44%)
Jan 04, 2019 306.00 318.00 302.73 317.69 7,394,100 +17.33(+5.77%)
Jan 03, 2019 307.00 309.40 297.38 300.36 6,954,407 -9.76(-3.15%)
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.