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 (%)
Oct 31, 2017 21.35 22.13 21.35 22.10 84,962,680 +0.76(+3.58%)
Oct 30, 2017 21.28 21.59 21.15 21.34 63,784,752 -0.05(-0.25%)
Oct 27, 2017 21.32 21.64 21.11 21.39 104,695,552 -0.35(-1.63%)
Oct 26, 2017 21.85 22.02 21.55 21.74 75,290,760 +0.02(+0.10%)
Oct 25, 2017 22.45 22.50 21.57 21.72 128,881,032 -0.77(-3.41%)
Oct 24, 2017 22.59 22.85 22.41 22.49 67,363,648 +0.02(+0.09%)
Oct 23, 2017 23.33 23.33 22.42 22.47 86,160,792 -0.54(-2.34%)
Oct 20, 2017 23.51 23.64 22.96 23.01 73,955,920 -0.45(-1.91%)
Oct 19, 2017 23.70 23.81 23.21 23.45 75,914,488 -0.52(-2.18%)
Oct 18, 2017 23.73 24.20 23.61 23.98 74,063,608 +0.26(+1.10%)
Oct 17, 2017 23.39 23.75 23.34 23.72 49,374,568 +0.34(+1.47%)
Oct 16, 2017 23.58 23.63 23.14 23.37 80,621,848 -0.33(-1.40%)
Oct 13, 2017 23.80 23.90 23.58 23.70 53,107,992 -0.01(-0.03%)
Oct 12, 2017 23.53 23.99 23.51 23.71 61,224,356 +0.07(+0.30%)
Oct 11, 2017 23.59 23.84 23.41 23.64 67,484,352 -0.07(-0.28%)
Oct 10, 2017 23.71 23.04 23.71 104,626,768 +0.84(+3.69%)
Oct 09, 2017 23.31 23.45 22.84 22.86 112,276,768 -0.93(-3.91%)
Oct 06, 2017 23.54 24.01 23.48 23.79 64,462,108 +0.10(+0.44%)
Oct 05, 2017 23.73 23.83 23.42 23.69 62,551,948 +0.02(+0.09%)
Oct 04, 2017 23.42 23.91 23.31 23.67 122,388,384 +0.46(+1.97%)
Oct 03, 2017 22.39 23.24 22.09 23.21 152,196,720 +0.44(+1.94%)
Oct 02, 2017 22.83 22.91 22.37 22.77 79,029,432 +0.03(+0.13%)
Sep 29, 2017 22.79 22.98 22.57 22.74 76,606,224 +0.10(+0.44%)
Sep 28, 2017 22.66 22.85 22.36 22.64 79,775,848 -0.09(-0.40%)
Sep 27, 2017 22.70 22.73 90,831,880 -0.29(-1.24%)
Sep 26, 2017 23.40 23.42 22.73 23.02 107,311,960 +0.02(+0.08%)
Sep 25, 2017 23.54 23.83 22.86 23.00 114,045,776 -0.41(-1.74%)
Sep 22, 2017 24.43 24.66 23.39 23.41 122,391,264 -1.03(-4.20%)
Sep 21, 2017 24.99 25.12 24.30 24.43 69,250,000 -0.50(-1.99%)
Sep 20, 2017 24.87 25.22 24.74 24.93 73,765,752 -0.08(-0.32%)
Sep 19, 2017 25.33 25.49 24.90 25.01 96,728,728 -0.66(-2.57%)
Sep 18, 2017 25.35 25.97 25.18 25.67 107,790,552 +0.35(+1.37%)
Sep 15, 2017 24.97 25.33 24.85 25.32 81,307,432 +0.14(+0.57%)
Sep 14, 2017 24.29 25.20 24.18 25.18 107,841,728 +0.76(+3.12%)
Sep 13, 2017 24.25 24.54 24.02 24.42 62,674,588 +0.23(+0.96%)
Sep 12, 2017 24.30 24.58 24.03 24.18 89,587,064 -0.06(-0.26%)
Sep 11, 2017 23.42 24.25 23.33 24.25 114,902,128 +1.35(+5.91%)
Sep 08, 2017 23.27 23.32 22.82 22.89 48,952,616 -0.48(-2.06%)
Sep 07, 2017 23.07 23.50 22.90 23.37 63,571,572 +0.41(+1.76%)
Sep 06, 2017 23.30 23.40 22.77 22.97 61,346,440 -0.34(-1.45%)
Sep 05, 2017 23.69 23.06 23.31 57,526,708 -0.39(-1.63%)
Sep 01, 2017 23.74 23.84 23.58 23.69 45,743,188 -0.03(-0.14%)
Aug 31, 2017 23.57 23.90 23.52 23.73 61,044,940 +0.18(+0.77%)
Aug 30, 2017 23.31 23.56 23.13 23.55 51,157,244 +0.39(+1.68%)
Aug 29, 2017 22.63 23.27 22.58 23.16 61,097,728 +0.11(+0.49%)
Aug 28, 2017 23.15 23.16 22.65 23.04 56,433,132 -0.16(-0.69%)
Aug 25, 2017 23.62 23.71 23.15 23.20 52,259,336 -0.33(-1.38%)
Aug 24, 2017 23.50 23.78 23.32 23.53 68,746,104 +0.01(+0.05%)
Aug 23, 2017 22.60 23.57 22.55 23.52 74,292,208 +0.76(+3.35%)
Aug 22, 2017 22.74 22.82 22.49 22.76 64,812,400 +0.23(+1.03%)
Aug 21, 2017 23.05 23.05 22.12 22.52 97,405,976 -0.64(-2.76%)
Aug 18, 2017 23.53 23.60 23.05 23.16 81,122,744 -0.30(-1.27%)
Aug 17, 2017 24.08 24.22 23.44 23.46 75,378,088 -0.73(-3.03%)
Aug 16, 2017 24.20 24.43 24.17 24.19 51,172,964 +0.04(+0.16%)
Aug 15, 2017 24.35 24.37 23.96 24.16 46,263,088 -0.10(-0.40%)
Aug 14, 2017 24.31 24.51 24.17 24.25 67,666,360 +0.40(+1.66%)
Aug 11, 2017 23.80 24.08 23.57 23.86 65,486,740 +0.16(+0.70%)
Aug 10, 2017 24.11 24.44 23.64 23.69 106,261,016 -0.54(-2.24%)
Aug 09, 2017 24.07 24.67 23.93 24.24 103,318,136 -0.11(-0.46%)
Aug 08, 2017 23.84 24.57 23.83 24.35 111,603,264 +0.67(+2.83%)
Aug 07, 2017 23.82 23.93 23.52 23.68 94,799,752 -0.12(-0.49%)
Aug 04, 2017 23.13 23.82 22.89 23.79 139,033,632 +0.65(+2.83%)
Aug 03, 2017 23.02 23.33 22.88 23.14 202,978,720 +1.41(+6.51%)
Aug 02, 2017 21.26 21.81 20.75 21.73 194,593,408 +0.42(+1.98%)
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.