Tesla, Inc. (NQ: TSLA )

584.76 USD +17.16 (+3.02%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1515 1517 1421 1431 12,246,900 -56.73(-3.81%)
Jul 30, 2020 1488 1513 1471 1487 7,611,005 -11.62(-0.78%)
Jul 29, 2020 1501 1535 1487 1499 9,415,990 +22.62(+1.53%)
Jul 28, 2020 1504 1565 1474 1476 15,789,790 -63.11(-4.10%)
Jul 27, 2020 1435 1548 1413 1540 16,024,521 +122.60(+8.65%)
Jul 24, 2020 1416 1465 1367 1417 19,396,600 -96.07(-6.35%)
Jul 23, 2020 1679 1689 1481 1513 24,276,126 -79.26(-4.98%)
Jul 22, 2020 1599 1626 1562 1592 14,056,030 +23.97(+1.53%)
Jul 21, 2020 1640 1675 1558 1568 16,132,167 -74.64(-4.54%)
Jul 20, 2020 1519 1650 1488 1643 17,086,948 +142.16(+9.47%)
Jul 17, 2020 1513 1538 1490 1501 9,329,900 +0.20(+0.01%)
Jul 16, 2020 1477 1532 1466 1501 14,280,788 -45.37(-2.93%)
Jul 15, 2020 1543 1550 1457 1546 16,328,407 +29.21(+1.93%)
Jul 14, 2020 1556 1590 1431 1517 23,330,730 +19.74(+1.32%)
Jul 13, 2020 1659 1795 1471 1497 38,912,003 -47.59(-3.08%)
Jul 10, 2020 1396 1549 1376 1545 23,337,500 +150.37(+10.78%)
Jul 09, 2020 1397 1409 1351 1394 11,696,952 +19.78(+1.44%)
Jul 08, 2020 1405 1417 1311 1374 16,277,354 -2.65(-0.19%)
Jul 07, 2020 1391 1430 1337 1377 21,465,425 +5.57(+0.41%)
Jul 06, 2020 1277 1378 1266 1372 20,489,653 +162.92(+13.48%)
Jul 02, 2020 1221 1228 1186 1209 17,250,100 +89.03(+7.95%)
Jul 01, 2020 1083 1135 1080 1120 13,253,544 +39.82(+3.69%)
Jun 30, 2020 1006 1088 1004 1080 16,894,366 +70.46(+6.98%)
Jun 29, 2020 969.01 1010 948.52 1009 9,015,262 +49.61(+5.17%)
Jun 26, 2020 994.78 995.00 954.87 959.74 8,854,900 -26.24(-2.66%)
Jun 25, 2020 954.27 985.98 937.15 985.98 9,240,030 +25.13(+2.62%)
Jun 24, 2020 994.11 1001 953.14 960.85 10,936,986 -40.93(-4.09%)
Jun 23, 2020 998.88 1012 994.01 1002 6,346,961 +7.46(+0.75%)
Jun 22, 2020 999.95 1009 990.02 994.32 6,339,382 -6.58(-0.66%)
Jun 19, 2020 1013 1016 991.34 1001 8,679,700 -3.06(-0.30%)
Jun 18, 2020 1003 1019 994.47 1004 9,713,012 +12.17(+1.23%)
Jun 17, 2020 987.71 1005 982.57 991.79 9,875,538 +9.66(+0.98%)
Jun 16, 2020 1012 1013 962.39 982.13 14,036,683 -8.77(-0.89%)
Jun 15, 2020 917.79 998.84 908.50 990.90 15,675,815 +55.62(+5.95%)
Jun 12, 2020 980.00 987.98 912.60 935.28 16,763,300 -37.56(-3.86%)
Jun 11, 2020 990.20 1019 972.00 972.84 15,884,154 -52.21(-5.09%)
Jun 10, 2020 991.88 1027 982.50 1025 18,498,542 +84.38(+8.97%)
Jun 09, 2020 940.01 954.44 923.93 940.67 11,372,701 -9.25(-0.97%)
Jun 08, 2020 919.00 950.00 909.16 949.92 14,142,877 +64.26(+7.26%)
Jun 05, 2020 877.84 886.52 866.20 885.66 7,811,900 +21.28(+2.46%)
Jun 04, 2020 889.88 895.75 858.44 864.38 8,881,193 -18.58(-2.10%)
Jun 03, 2020 888.12 897.94 880.10 882.96 7,941,447 +1.40(+0.16%)
Jun 02, 2020 894.70 908.66 871.00 881.56 13,554,805 -16.54(-1.84%)
Jun 01, 2020 861.00 899.00 854.10 898.10 15,017,919 +63.10(+7.56%)
May 29, 2020 808.75 835.00 804.21 835.00 11,812,400 +29.19(+3.62%)
May 28, 2020 813.51 824.75 801.69 805.81 7,261,488 -14.42(-1.76%)
May 27, 2020 820.86 827.71 785.00 820.23 11,539,436 +1.36(+0.17%)
May 26, 2020 834.50 834.60 815.71 818.87 8,080,685 +1.99(+0.24%)
May 22, 2020 822.17 831.78 812.00 816.88 9,987,400 -7.58(-0.92%)
May 21, 2020 816.00 832.50 796.00 824.46 12,243,988 +8.90(+1.09%)
May 20, 2020 820.50 826.00 811.80 815.56 7,301,844 +7.55(+0.93%)
May 19, 2020 815.17 822.07 806.08 808.01 9,616,665 -5.62(-0.69%)
May 18, 2020 827.78 834.72 803.88 813.63 11,681,512 +14.46(+1.81%)
May 15, 2020 790.35 805.05 786.55 799.17 10,518,400 -4.16(-0.52%)
May 14, 2020 780.00 803.36 764.00 803.33 13,655,850 +12.37(+1.56%)
May 13, 2020 820.83 826.00 763.30 790.96 19,039,278 -18.45(-2.28%)
May 12, 2020 827.00 843.29 808.00 809.41 15,876,240 -1.88(-0.23%)
May 11, 2020 790.51 824.00 785.00 811.29 16,494,605 -8.13(-0.99%)
May 08, 2020 793.77 824.00 787.01 819.42 16,130,000 +39.38(+5.05%)
May 07, 2020 777.21 796.40 772.35 780.04 11,512,696 -2.54(-0.32%)
May 06, 2020 776.50 789.80 761.11 782.58 11,109,822 +14.37(+1.87%)
May 05, 2020 789.79 798.92 762.18 768.21 16,980,980 +7.02(+0.92%)
May 04, 2020 701.00 762.00 698.00 761.19 19,210,876 +59.87(+8.54%)
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.