Skip to main content

Tesla, Inc. (NQ: TSLA )

176.48 -3.35 (-1.86%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.67 43.53 42.17 43.37 235,787,984 +0.65(+1.52%)
Jan 30, 2020 42.16 43.39 41.20 42.72 434,571,456 +3.99(+10.30%)
Jan 29, 2020 38.38 39.32 37.83 38.73 266,437,968 +0.94(+2.49%)
Jan 28, 2020 37.90 38.45 37.21 37.79 175,952,720 +0.59(+1.59%)
Jan 27, 2020 36.13 37.63 35.95 37.20 203,534,928 -0.45(-1.20%)
Jan 24, 2020 38.04 38.26 36.95 37.65 215,303,984 -0.49(-1.29%)
Jan 23, 2020 37.62 38.80 37.04 38.15 294,433,664 +0.18(+0.46%)
Jan 22, 2020 38.13 39.63 37.27 37.97 469,388,416 +1.49(+4.09%)
Jan 21, 2020 35.35 36.57 35.23 36.48 266,277,584 +2.45(+7.19%)
Jan 17, 2020 33.84 34.38 33.54 34.03 204,434,992 -0.20(-0.58%)
Jan 16, 2020 32.92 34.30 32.81 34.23 325,573,536 -0.33(-0.97%)
Jan 15, 2020 35.32 35.86 34.45 34.57 259,520,752 -1.29(-3.61%)
Jan 14, 2020 36.07 36.49 34.99 35.86 434,964,960 +0.87(+2.49%)
Jan 13, 2020 32.90 35.04 32.80 34.99 397,762,304 +3.11(+9.77%)
Jan 10, 2020 32.12 32.33 31.58 31.88 194,651,984 -0.21(-0.66%)
Jan 09, 2020 33.14 33.25 31.52 32.09 426,605,664 -0.72(-2.19%)
Jan 08, 2020 31.58 33.23 31.22 32.81 467,176,896 +1.54(+4.92%)
Jan 07, 2020 30.76 31.44 30.22 31.27 268,486,464 +1.17(+3.88%)
Jan 06, 2020 29.36 30.10 29.33 30.10 151,988,672 +0.57(+1.93%)
Jan 03, 2020 29.37 30.27 29.13 29.53 266,918,992 +0.85(+2.96%)
Jan 02, 2020 28.30 28.71 28.11 28.68 143,054,368 +0.80(+2.85%)
Dec 31, 2019 27.00 28.09 26.81 27.89 154,385,984 +0.24(+0.88%)
Dec 30, 2019 28.59 28.60 27.28 27.65 188,798,752 -1.05(-3.64%)
Dec 27, 2019 29.00 29.02 28.41 28.69 149,352,000 -0.04(-0.13%)
Dec 26, 2019 28.53 28.90 28.42 28.73 159,509,744 +0.38(+1.34%)
Dec 24, 2019 27.89 28.36 27.51 28.35 120,820,496 +0.40(+1.44%)
Dec 23, 2019 27.45 28.13 27.33 27.95 199,800,288 +0.91(+3.36%)
Dec 20, 2019 27.35 27.53 26.68 27.04 221,777,984 +0.10(+0.38%)
Dec 19, 2019 26.49 27.12 26.43 26.94 271,613,760 +0.73(+2.77%)
Dec 18, 2019 25.38 26.35 25.37 26.21 211,822,848 +0.94(+3.74%)
Dec 17, 2019 25.27 25.70 25.06 25.27 127,454,168 -0.17(-0.66%)
Dec 16, 2019 24.17 25.57 24.17 25.43 272,619,360 +1.54(+6.45%)
Dec 13, 2019 24.07 24.35 23.64 23.89 98,612,992 -0.09(-0.36%)
Dec 12, 2019 23.66 24.18 23.55 23.98 116,468,800 +0.47(+1.98%)
Dec 11, 2019 23.46 23.81 23.41 23.51 103,518,552 +0.26(+1.11%)
Dec 10, 2019 22.66 23.38 22.62 23.26 132,435,744 +0.62(+2.74%)
Dec 09, 2019 22.44 22.96 22.34 22.64 135,346,048 +0.24(+1.08%)
Dec 06, 2019 22.33 22.59 22.32 22.39 114,283,496 +0.37(+1.67%)
Dec 05, 2019 22.19 22.29 21.82 22.02 55,869,164 -0.18(-0.80%)
Dec 04, 2019 22.52 22.52 22.19 22.20 82,996,344 -0.21(-0.94%)
Dec 03, 2019 22.17 22.53 22.15 22.41 99,132,896 +0.09(+0.40%)
Dec 02, 2019 21.96 22.43 21.91 22.32 91,122,040 +0.33(+1.49%)
Nov 29, 2019 22.07 22.08 21.83 22.00 36,984,000 -0.09(-0.41%)
Nov 27, 2019 22.07 22.26 21.90 22.09 83,450,992 +0.12(+0.52%)
Nov 26, 2019 22.35 22.37 21.81 21.97 119,211,008 -0.45(-2.02%)
Nov 25, 2019 22.95 22.97 22.30 22.42 185,099,840 +0.22(+0.99%)
Nov 22, 2019 22.68 22.73 22.00 22.20 253,058,992 -1.45(-6.14%)
Nov 21, 2019 23.63 24.06 23.60 23.66 91,190,816 +0.17(+0.74%)
Nov 20, 2019 24.00 24.08 23.30 23.48 100,887,448 -0.49(-2.03%)
Nov 19, 2019 23.45 24.00 23.19 23.97 115,871,712 +0.64(+2.72%)
Nov 18, 2019 23.53 23.54 23.07 23.33 66,005,548 -0.15(-0.62%)
Nov 15, 2019 23.38 23.52 23.22 23.48 72,187,496 +0.19(+0.81%)
Nov 14, 2019 23.07 23.59 22.86 23.29 96,973,616 +0.22(+0.94%)
Nov 13, 2019 23.67 23.76 23.01 23.07 126,844,536 -0.25(-1.09%)
Nov 12, 2019 23.13 23.36 22.94 23.33 110,194,464 +0.32(+1.40%)
Nov 11, 2019 22.93 23.28 22.80 23.01 149,802,240 +0.53(+2.36%)
Nov 08, 2019 22.30 22.50 22.17 22.48 91,112,992 +0.11(+0.48%)
Nov 07, 2019 21.94 22.77 21.87 22.37 216,877,664 +0.60(+2.74%)
Nov 06, 2019 21.20 21.78 20.97 21.77 118,975,824 +0.62(+2.95%)
Nov 05, 2019 21.31 21.57 21.07 21.15 104,053,296 -0.02(-0.08%)
Nov 04, 2019 20.99 21.46 20.62 21.16 131,712,560 +0.28(+1.33%)
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.