Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 119.95 124.48 119.75 123.18 157,781,760 +1.36(+1.12%)
Dec 29, 2022 120.39 123.57 117.50 121.82 221,087,968 +9.11(+8.08%)
Dec 28, 2022 110.35 116.27 108.24 112.71 220,275,680 +3.61(+3.31%)
Dec 27, 2022 117.50 119.67 108.76 109.10 207,308,080 -14.05(-11.41%)
Dec 23, 2022 126.37 128.62 121.02 123.15 167,108,112 -2.20(-1.76%)
Dec 22, 2022 136.00 136.63 122.26 125.35 208,760,544 -12.22(-8.88%)
Dec 21, 2022 139.34 141.26 135.89 137.57 145,056,896 -0.23(-0.17%)
Dec 20, 2022 146.05 148.47 137.66 137.80 158,902,048 -12.07(-8.05%)
Dec 19, 2022 154.00 155.25 145.82 149.87 139,177,536 -0.36(-0.24%)
Dec 16, 2022 159.63 160.99 150.04 150.23 139,060,816 -7.44(-4.72%)
Dec 15, 2022 153.44 160.93 153.28 157.67 122,185,376 +0.87(+0.55%)
Dec 14, 2022 159.25 161.62 155.31 156.80 140,937,296 -4.15(-2.58%)
Dec 13, 2022 174.87 175.05 156.91 160.95 175,727,584 -6.87(-4.09%)
Dec 12, 2022 176.10 177.37 167.52 167.82 109,401,408 -11.21(-6.26%)
Dec 09, 2022 173.84 182.50 173.36 179.03 104,872,352 +5.59(+3.22%)
Dec 08, 2022 172.20 175.20 169.06 173.44 97,506,688 -0.60(-0.34%)
Dec 07, 2022 175.03 179.38 172.22 174.04 84,055,880 -5.78(-3.21%)
Dec 06, 2022 181.21 183.65 175.33 179.82 92,059,864 -2.63(-1.44%)
Dec 05, 2022 189.44 191.27 180.55 182.45 93,011,280 -12.41(-6.37%)
Dec 02, 2022 191.78 196.25 191.11 194.86 73,645,936 +0.16(+0.08%)
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.