Tesla, Inc. (NQ: TSLA )

588.52 USD +19.70 (+3.46%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 406.90 407.59 379.11 388.04 42,587,597 -22.79(-5.55%)
Oct 29, 2020 409.96 418.06 406.46 410.83 22,609,669 +4.81(+1.18%)
Oct 28, 2020 416.48 418.60 406.00 406.02 25,407,363 -18.66(-4.39%)
Oct 27, 2020 423.76 430.50 420.10 424.68 22,637,145 +4.40(+1.05%)
Oct 26, 2020 411.63 425.76 410.00 420.28 28,193,541 -0.35(-0.08%)
Oct 23, 2020 421.84 422.89 407.38 420.63 33,716,900 -5.16(-1.21%)
Oct 22, 2020 441.92 445.23 424.51 425.79 39,905,302 +3.15(+0.75%)
Oct 21, 2020 422.70 432.95 421.25 422.64 32,155,523 +0.70(+0.17%)
Oct 20, 2020 431.75 431.75 419.05 421.94 31,570,830 -8.89(-2.06%)
Oct 19, 2020 446.24 447.00 428.87 430.83 36,188,687 -8.84(-2.01%)
Oct 16, 2020 454.44 455.95 438.85 439.67 32,775,800 -9.21(-2.05%)
Oct 15, 2020 450.31 456.57 442.50 448.88 35,597,680 -12.42(-2.69%)
Oct 14, 2020 449.78 465.90 447.35 461.30 47,955,815 +14.65(+3.28%)
Oct 13, 2020 443.35 448.89 436.60 446.65 34,397,257 +4.35(+0.98%)
Oct 12, 2020 442.00 448.74 438.58 442.30 38,728,319 +8.30(+1.91%)
Oct 09, 2020 430.13 434.59 426.46 434.00 28,925,600 +8.08(+1.90%)
Oct 08, 2020 438.44 439.00 425.30 425.92 40,328,730 +0.62(+0.15%)
Oct 07, 2020 419.87 429.90 413.85 425.30 43,007,099 +13.65(+3.32%)
Oct 06, 2020 423.79 428.78 406.05 411.65 49,041,199 -14.03(-3.30%)
Oct 05, 2020 423.35 433.64 419.33 425.68 44,593,424 +10.59(+2.55%)
Oct 02, 2020 421.39 439.13 415.00 415.09 71,430,000 -33.07(-7.38%)
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.