Indicators

Tesla, Inc. (NQ: TSLA )

157.11 -4.37 (-2.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.60	13.69	13.53	13.57	45,104,384	-0.11(-0.78%)
Jan 29, 2015	13.40	13.73	13.10	13.68	53,201,052	+0.39(+2.92%)
Jan 28, 2015	13.74	13.76	13.23	13.29	47,214,088	-0.44(-3.21%)
Jan 27, 2015	13.63	13.87	13.58	13.73	41,676,344	-0.04(-0.28%)
Jan 26, 2015	13.46	13.91	13.40	13.77	48,489,508	+0.35(+2.61%)
Jan 23, 2015	13.35	13.57	13.22	13.42	51,635,564	-0.02(-0.16%)
Jan 22, 2015	13.13	13.55	13.01	13.44	61,639,648	+0.34(+2.57%)
Jan 21, 2015	12.64	13.25	12.63	13.10	62,286,400	+0.31(+2.42%)
Jan 20, 2015	12.92	12.94	12.47	12.80	67,439,320	-0.08(-0.59%)
Jan 16, 2015	12.71	12.97	12.64	12.87	54,047,368	+0.08(+0.63%)
Jan 15, 2015	12.97	13.05	12.67	12.79	78,202,048	-0.05(-0.43%)
Jan 14, 2015	12.39	13.01	12.33	12.85	172,792,544	-0.77(-5.66%)
Jan 13, 2015	13.55	13.84	13.39	13.62	65,884,932	+0.14(+1.01%)
Jan 12, 2015	13.54	13.63	13.28	13.48	89,194,904	-0.30(-2.15%)
Jan 09, 2015	13.93	14.00	13.66	13.78	70,024,424	-0.26(-1.88%)
Jan 08, 2015	14.19	14.25	14.00	14.04	51,553,856	-0.02(-0.16%)
Jan 07, 2015	14.22	14.32	13.99	14.06	44,508,836	-0.02(-0.16%)
Jan 06, 2015	14.00	14.28	13.61	14.09	93,914,888	+0.08(+0.57%)
Jan 05, 2015	14.30	14.43	13.81	14.01	80,385,248	-0.61(-4.20%)

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.