Tesla, Inc. (NQ: TSLA )

618.62 USD +8.73 (+1.43%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 62.62 63.80 62.60 62.98 25,332,720 -0.02(-0.03%)
Oct 30, 2019 62.60 63.76 61.99 63.00 48,200,800 -0.24(-0.38%)
Oct 29, 2019 64.00 64.86 62.95 63.24 63,400,225 -2.30(-3.51%)
Oct 28, 2019 65.51 68.17 64.52 65.54 94,332,330 -0.08(-0.13%)
Oct 25, 2019 59.54 66.00 59.22 65.63 150,030,000 +5.69(+9.49%)
Oct 24, 2019 60.19 60.99 57.84 59.94 149,067,715 +9.00(+17.67%)
Oct 23, 2019 50.90 51.23 50.27 50.94 55,088,450 -0.18(-0.35%)
Oct 22, 2019 50.86 51.67 50.17 51.12 23,095,980 +0.42(+0.82%)
Oct 21, 2019 51.67 51.90 50.04 50.70 25,512,700 -0.69(-1.34%)
Oct 18, 2019 52.14 52.56 51.02 51.39 28,768,000 -1.00(-1.92%)
Oct 17, 2019 52.50 52.96 52.03 52.39 23,887,220 +0.44(+0.85%)
Oct 16, 2019 51.48 52.42 51.38 51.95 33,510,690 +0.37(+0.72%)
Oct 15, 2019 51.54 52.00 50.82 51.58 32,377,660 +0.19(+0.36%)
Oct 14, 2019 49.58 51.71 49.43 51.39 51,102,440 +1.81(+3.66%)
Oct 11, 2019 49.43 50.22 49.36 49.58 42,440,500 +0.63(+1.29%)
Oct 10, 2019 49.06 49.86 48.32 48.95 31,551,875 +0.04(+0.09%)
Oct 09, 2019 48.26 49.46 48.13 48.91 34,628,475 +0.90(+1.87%)
Oct 08, 2019 47.17 48.79 46.90 48.01 43,500,715 +0.47(+0.98%)
Oct 07, 2019 45.96 47.71 45.71 47.54 40,423,515 +1.26(+2.72%)
Oct 04, 2019 46.32 46.96 45.61 46.29 40,105,500 -0.32(-0.69%)
Oct 03, 2019 46.37 46.90 44.86 46.61 75,664,605 -2.02(-4.15%)
Oct 02, 2019 48.66 48.93 47.89 48.63 31,234,805 -0.31(-0.64%)
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.