Skip to main content

Tesla, Inc. (NQ: TSLA )

177.52 -2.31 (-1.28%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.25 14.25 14.25 0 -0.07(-0.46%)
Dec 29, 2016 14.57 14.61 14.27 14.31 60,665,036 -0.34(-2.30%)
Dec 28, 2016 14.77 14.92 14.48 14.65 56,711,876 +0.01(+0.10%)
Dec 27, 2016 14.33 14.82 14.29 14.64 88,713,400 +0.41(+2.90%)
Dec 23, 2016 14.22 14.22 14.22 0 +0.33(+2.35%)
Dec 22, 2016 13.88 14.00 13.77 13.90 46,645,616 +0.05(+0.36%)
Dec 21, 2016 13.90 14.15 13.83 13.85 78,094,568 -0.07(-0.52%)
Dec 20, 2016 13.54 13.93 13.50 13.92 70,294,616 +0.40(+2.99%)
Dec 19, 2016 13.50 13.63 13.32 13.52 52,305,344 +0.02(+0.12%)
Dec 16, 2016 13.21 13.51 13.17 13.50 56,953,332 +0.33(+2.48%)
Dec 15, 2016 13.23 13.38 13.16 13.17 48,285,808 -0.07(-0.56%)
Dec 14, 2016 13.25 13.53 13.12 13.25 62,240,352 +0.04(+0.27%)
Dec 13, 2016 12.88 13.42 12.87 13.21 102,340,568 +0.38(+2.97%)
Dec 12, 2016 12.85 12.96 12.74 12.83 36,559,004 +0.02(+0.13%)
Dec 09, 2016 12.72 12.92 12.72 12.81 40,837,572 -0.01(-0.06%)
Dec 08, 2016 12.80 12.83 12.64 12.82 47,909,488 -0.06(-0.45%)
Dec 07, 2016 12.41 12.89 12.33 12.88 81,918,584 +0.49(+3.93%)
Dec 06, 2016 12.37 12.44 12.18 12.39 50,862,612 -0.06(-0.51%)
Dec 05, 2016 12.17 12.59 12.17 12.45 61,064,320 +0.36(+2.94%)
Dec 02, 2016 12.19 12.33 12.00 12.10 60,634,856 -0.03(-0.23%)
Dec 01, 2016 12.55 12.57 12.07 12.13 76,814,032 -0.50(-3.97%)
Nov 30, 2016 12.73 12.79 12.50 12.63 53,182,184 -0.01(-0.09%)
Nov 29, 2016 13.04 13.12 12.63 12.64 66,549,748 -0.44(-3.34%)
Nov 28, 2016 13.03 13.29 12.97 13.07 67,924,664 -0.04(-0.27%)
Nov 25, 2016 12.91 13.15 12.91 13.11 35,491,468 +0.23(+1.82%)
Nov 23, 2016 12.88 12.88 12.88 0 +0.13(+1.03%)
Nov 22, 2016 12.39 12.76 12.25 12.74 84,033,128 +0.44(+3.60%)
Nov 21, 2016 12.34 12.59 12.29 12.30 65,386,452 -0.03(-0.27%)
Nov 18, 2016 12.71 12.87 12.33 12.33 78,155,200 -0.24(-1.93%)
Nov 17, 2016 12.23 12.63 12.14 12.58 73,252,560 +0.32(+2.57%)
Nov 16, 2016 12.18 12.32 12.08 12.26 51,494,308 +0.01(+0.09%)
Nov 15, 2016 12.19 12.43 12.14 12.25 58,512,912 +0.15(+1.28%)
Nov 14, 2016 12.53 12.55 11.88 12.10 98,240,408 -0.47(-3.77%)
Nov 11, 2016 12.28 12.59 12.20 12.57 59,827,556 +0.21(+1.73%)
Nov 10, 2016 12.74 12.77 12.15 12.36 101,225,368 -0.31(-2.48%)
Nov 09, 2016 12.46 12.66 12.26 12.67 122,527,152 -0.33(-2.50%)
Nov 08, 2016 12.92 13.17 12.75 13.00 48,807,284 +0.12(+0.90%)
Nov 07, 2016 12.91 12.95 12.68 12.88 57,868,708 +0.18(+1.39%)
Nov 04, 2016 12.60 12.90 12.40 12.70 77,190,640 +0.21(+1.68%)
Nov 03, 2016 12.60 12.76 12.47 12.49 39,763,604 -0.04(-0.32%)
Nov 02, 2016 12.67 12.85 12.50 12.53 63,781,528 -0.18(-1.45%)
Nov 01, 2016 13.20 13.23 12.54 12.72 105,831,536 -0.46(-3.51%)
Oct 31, 2016 13.50 13.50 13.05 13.18 70,366,544 -0.15(-1.12%)
Oct 28, 2016 13.60 13.69 13.32 13.33 64,202,112 -0.27(-1.98%)
Oct 27, 2016 14.09 14.25 13.44 13.60 196,216,016 +0.12(+0.88%)
Oct 26, 2016 13.40 13.55 13.34 13.48 84,200,384 -0.01(-0.05%)
Oct 25, 2016 13.53 13.65 13.41 13.49 36,646,244 -0.03(-0.21%)
Oct 24, 2016 13.40 13.60 13.35 13.52 41,242,376 +0.18(+1.33%)
Oct 21, 2016 13.24 13.44 13.16 13.34 44,151,028 +0.07(+0.50%)
Oct 20, 2016 13.47 13.53 13.14 13.27 76,084,408 -0.30(-2.19%)
Oct 19, 2016 13.32 13.78 13.20 13.57 104,647,120 +0.30(+2.24%)
Oct 18, 2016 13.07 13.30 12.88 13.27 85,190,744 +0.34(+2.65%)
Oct 17, 2016 13.14 13.23 12.80 12.93 68,303,368 -0.17(-1.30%)
Oct 14, 2016 13.38 13.43 13.09 13.10 64,047,748 -0.25(-1.86%)
Oct 13, 2016 13.37 13.39 13.14 13.35 37,429,392 -0.08(-0.63%)
Oct 12, 2016 13.40 13.59 13.36 13.43 29,554,934 +0.09(+0.70%)
Oct 11, 2016 13.46 13.48 13.22 13.34 34,915,512 -0.06(-0.42%)
Oct 10, 2016 13.42 13.61 13.31 13.40 49,742,756 +0.29(+2.21%)
Oct 07, 2016 13.40 13.42 13.05 13.11 52,395,268 -0.29(-2.18%)
Oct 06, 2016 13.50 13.61 13.35 13.40 70,517,352 -0.50(-3.58%)
Oct 05, 2016 14.15 14.21 13.87 13.90 28,158,014 -0.20(-1.40%)
Oct 04, 2016 14.21 14.22 13.92 14.09 53,105,636 -0.15(-1.07%)
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.