Indicators

Tesla, Inc. (NQ: TSLA )

157.62 -3.86 (-2.39%)

Streaming Delayed Price Updated: 11:53 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.98	46.03	40.77	44.53	368,461,472	-0.73(-1.62%)
Feb 27, 2020	48.67	49.32	44.60	45.27	362,243,072	-6.65(-12.81%)
Feb 26, 2020	52.17	54.22	51.74	51.92	211,282,816	-1.41(-2.64%)
Feb 25, 2020	56.60	57.11	52.47	53.33	258,405,888	-2.26(-4.06%)
Feb 24, 2020	55.93	57.57	54.81	55.59	225,933,728	-4.48(-7.46%)
Feb 21, 2020	60.47	60.87	58.70	60.07	215,090,992	+0.11(+0.18%)
Feb 20, 2020	60.80	60.80	57.33	59.96	263,682,048	-1.20(-1.96%)
Feb 19, 2020	61.57	62.99	60.07	61.16	379,699,392	+3.93(+6.88%)
Feb 18, 2020	56.11	57.33	55.49	57.23	245,996,880	+3.89(+7.30%)
Feb 14, 2020	52.48	54.20	52.37	53.34	235,405,488	-0.26(-0.49%)
Feb 13, 2020	49.46	54.53	49.00	53.60	393,490,048	+2.45(+4.78%)
Feb 12, 2020	51.86	52.65	50.89	51.15	178,999,120	-0.47(-0.92%)
Feb 11, 2020	51.25	52.23	50.53	51.63	175,031,696	+0.21(+0.40%)
Feb 10, 2020	53.33	54.67	50.16	51.42	369,885,504	+1.55(+3.10%)
Feb 07, 2020	48.70	51.32	48.67	49.87	255,952,480	-0.06(-0.12%)
Feb 06, 2020	46.66	53.06	45.80	49.93	597,763,200	+0.95(+1.94%)
Feb 05, 2020	54.88	56.40	46.94	48.98	724,709,376	-10.16(-17.18%)
Feb 04, 2020	59.00	64.60	55.59	59.14	911,570,752	+8.25(+16.21%)

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.