Skip to main content

Tesla, Inc. (NQ: TSLA )

173.80 +10.23 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.17 23.75 23.03 23.62 93,038,920 +0.57(+2.46%)
Jan 30, 2018 23.01 23.22 22.99 23.05 70,717,704 -0.25(-1.06%)
Jan 29, 2018 22.66 23.39 22.55 23.30 71,170,560 +0.45(+1.95%)
Jan 26, 2018 22.77 22.93 22.38 22.86 68,090,336 +0.35(+1.54%)
Jan 25, 2018 23.22 23.28 22.43 22.51 100,959,552 -0.55(-2.39%)
Jan 24, 2018 23.64 23.65 22.90 23.06 79,257,568 -0.46(-1.96%)
Jan 23, 2018 24.00 24.03 23.40 23.52 81,859,672 +0.08(+0.35%)
Jan 22, 2018 23.86 23.28 23.44 93,071,144 +0.10(+0.44%)
Jan 19, 2018 23.00 23.37 22.84 23.33 73,324,544 +0.36(+1.58%)
Jan 18, 2018 23.04 23.49 22.92 22.97 85,214,144 -0.17(-0.75%)
Jan 17, 2018 22.70 23.27 22.65 23.14 106,517,096 +0.47(+2.09%)
Jan 16, 2018 22.50 23.00 22.32 22.67 96,460,992 +0.26(+1.14%)
Jan 12, 2018 22.41 22.41 22.41 0 -0.12(-0.51%)
Jan 11, 2018 22.35 22.81 22.22 22.53 99,647,368 +0.21(+0.94%)
Jan 10, 2018 22.32 64,575,868 +0.07(+0.33%)
Jan 09, 2018 22.34 22.59 21.83 22.25 107,082,296 -0.18(-0.81%)
Jan 08, 2018 21.07 22.47 21.03 22.43 147,683,056 +1.32(+6.26%)
Jan 05, 2018 21.11 21.15 20.80 21.11 68,867,696 +0.13(+0.62%)
Jan 04, 2018 20.86 21.24 20.38 20.97 149,247,312 -0.18(-0.83%)
Jan 03, 2018 21.40 21.68 21.04 21.15 67,232,608 -0.22(-1.02%)
Jan 02, 2018 20.80 21.47 20.73 21.37 65,198,456 +0.61(+2.95%)
Dec 29, 2017 20.76 20.76 20.76 0 -0.27(-1.27%)
Dec 28, 2017 20.78 21.05 20.64 21.02 64,702,016 +0.25(+1.19%)
Dec 27, 2017 21.07 21.18 20.72 20.78 70,616,968 -0.38(-1.78%)
Dec 26, 2017 21.59 21.60 21.11 21.15 65,620,092 -0.53(-2.43%)
Dec 22, 2017 21.97 22.06 21.66 21.68 63,237,100 -0.43(-1.95%)
Dec 21, 2017 21.97 22.25 21.81 22.11 65,592,056 +0.18(+0.81%)
Dec 20, 2017 22.18 22.21 21.67 21.93 89,268,984 -0.14(-0.64%)
Dec 19, 2017 22.68 22.77 22.02 22.07 102,331,136 -0.52(-2.29%)
Dec 18, 2017 22.99 23.12 22.51 22.59 82,096,840 -0.31(-1.33%)
Dec 15, 2017 22.80 22.93 22.38 22.90 103,997,976 +0.37(+1.65%)
Dec 14, 2017 22.73 23.16 22.46 22.53 86,925,448 -0.08(-0.34%)
Dec 13, 2017 22.73 22.95 22.43 22.60 93,277,496 -0.13(-0.59%)
Dec 12, 2017 22.03 22.76 22.00 22.74 130,764,176 +0.81(+3.68%)
Dec 11, 2017 20.98 21.93 20.92 21.93 118,938,656 +0.92(+4.37%)
Dec 08, 2017 20.97 21.13 20.75 21.01 52,026,868 +0.26(+1.25%)
Dec 07, 2017 20.80 21.24 20.74 20.75 71,733,744 -0.13(-0.64%)
Dec 06, 2017 20.01 20.89 20.00 20.88 107,796,672 +0.64(+3.15%)
Dec 05, 2017 20.13 20.53 20.07 20.25 69,677,488 -0.10(-0.49%)
Dec 04, 2017 20.43 20.49 20.04 20.35 87,516,416 -0.09(-0.43%)
Dec 01, 2017 20.69 20.34 20.44 64,393,016 -0.15(-0.75%)
Nov 30, 2017 20.57 20.71 20.30 20.59 65,239,000 +0.09(+0.43%)
Nov 29, 2017 21.15 21.20 20.08 20.50 131,383,040 -0.67(-3.15%)
Nov 28, 2017 21.09 21.33 20.93 21.17 74,167,888 +0.05(+0.23%)
Nov 27, 2017 20.88 21.16 20.63 21.12 68,293,840 +0.08(+0.40%)
Nov 24, 2017 20.92 21.09 20.73 21.04 48,660,972 +0.20(+0.94%)
Nov 22, 2017 21.12 21.16 20.79 20.84 73,764,536 -0.35(-1.64%)
Nov 21, 2017 20.72 21.22 20.58 21.19 108,874,360 +0.60(+2.94%)
Nov 20, 2017 20.92 21.03 20.32 20.58 123,666,296 -0.42(-2.00%)
Nov 17, 2017 21.71 21.78 20.88 21.00 206,027,072 +0.17(+0.82%)
Nov 16, 2017 20.93 21.21 20.75 20.83 87,049,240 +0.08(+0.39%)
Nov 15, 2017 20.40 20.83 20.11 20.75 89,302,904 +0.17(+0.84%)
Nov 14, 2017 21.00 21.09 20.46 20.58 85,001,304 -0.45(-2.12%)
Nov 13, 2017 20.01 21.12 19.94 21.03 113,706,672 +0.83(+4.10%)
Nov 10, 2017 20.17 20.56 20.12 20.20 69,381,432 +0.00(+0.00%)
Nov 09, 2017 20.17 20.30 19.75 20.20 81,616,912 -0.09(-0.46%)
Nov 08, 2017 20.37 20.46 20.09 20.29 70,887,728 -0.11(-0.54%)
Nov 07, 2017 20.07 20.43 20.00 20.40 79,344,864 +0.22(+1.08%)
Nov 06, 2017 20.47 20.50 19.93 20.19 97,246,464 -0.22(-1.08%)
Nov 03, 2017 19.97 20.42 19.68 20.41 133,409,600 +0.46(+2.28%)
Nov 02, 2017 20.01 20.57 19.51 19.95 296,806,432 -1.45(-6.80%)
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.