Tesla, Inc. (NQ: TSLA )

589.74 USD +18.05 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,205 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,785 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,765 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,635 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,140 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,420 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,335 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,730 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,465 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,525 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,755 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,875 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,305 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,425 -5.42(-5.63%)
Apr 01, 2020 100.80 102.79 95.02 96.31 66,659,525 -8.49(-8.10%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,610 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,665 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,060 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,810 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,530 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,500 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,745 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,935 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,175 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,900 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,830 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,670 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,805 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,235 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,420 +0.38(+0.25%)
Mar 02, 2020 138.20 148.74 137.33 148.72 100,402,905 +15.13(+11.32%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,500 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,700 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,610 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,305 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,245 -13.44(-7.46%)
Feb 21, 2020 181.40 182.61 176.09 180.20 71,697,000 +0.32(+0.18%)
Feb 20, 2020 182.39 182.40 171.99 179.88 87,894,025 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,470 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,965 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,500 -0.79(-0.49%)
Feb 13, 2020 148.37 163.60 147.00 160.80 131,163,360 +7.34(+4.78%)
Feb 12, 2020 155.57 157.95 152.67 153.46 59,666,375 -1.42(-0.92%)
Feb 11, 2020 153.76 156.70 151.60 154.88 58,343,900 +0.62(+0.40%)
Feb 10, 2020 160.00 164.00 150.48 154.26 123,295,170 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,500 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,405 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,805 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,935 +24.75(+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.