Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 222.53 238.49 222.05 236.48 122,276,096 +10.81(+4.79%)
Apr 29, 2021 233.17 234.08 222.83 225.67 86,428,536 -5.80(-2.51%)
Apr 28, 2021 232.14 236.17 231.20 231.47 66,655,464 -3.45(-1.47%)
Apr 27, 2021 239.32 241.33 234.45 234.91 88,092,320 -11.15(-4.53%)
Apr 26, 2021 247.00 249.77 244.20 246.07 92,705,400 +2.93(+1.21%)
Apr 23, 2021 239.93 245.79 238.49 243.13 85,241,400 +3.24(+1.35%)
Apr 22, 2021 247.17 251.26 239.35 239.90 106,657,320 -8.14(-3.28%)
Apr 21, 2021 234.92 248.28 232.67 248.04 93,527,288 +8.38(+3.50%)
Apr 20, 2021 239.14 245.75 236.89 239.66 106,698,200 +1.45(+0.61%)
Apr 19, 2021 239.87 241.80 230.60 238.21 118,936,080 -8.38(-3.40%)
Apr 16, 2021 242.88 249.80 241.53 246.59 83,938,496 +0.31(+0.13%)
Apr 15, 2021 247.70 247.90 240.44 246.28 83,428,928 +2.21(+0.90%)
Apr 14, 2021 256.90 260.26 242.68 244.08 146,742,928 -10.03(-3.95%)
Apr 13, 2021 237.57 254.33 236.89 254.11 133,783,056 +20.11(+8.60%)
Apr 12, 2021 228.57 234.93 227.36 233.99 87,306,192 +8.32(+3.69%)
Apr 09, 2021 225.92 226.99 223.14 225.67 64,311,000 -2.26(-0.99%)
Apr 08, 2021 225.79 229.85 223.88 227.93 71,625,992 +4.28(+1.91%)
Apr 07, 2021 229.00 230.46 222.61 223.66 78,840,512 -6.88(-2.99%)
Apr 06, 2021 230.10 232.18 227.12 230.54 84,736,632 +0.19(+0.08%)
Apr 05, 2021 235.90 236.05 228.23 230.35 125,410,800 +9.77(+4.43%)
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.