Indicators

Tesla, Inc. (NQ: TSLA )

149.93 -5.52 (-3.55%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.64	16.85	16.17	16.32	219,190,384	-0.52(-3.06%)
Feb 27, 2014	17.55	17.46	16.56	16.84	268,759,456	-0.03(-0.18%)
Feb 26, 2014	17.24	17.67	16.50	16.87	357,383,584	+0.33(+2.02%)
Feb 25, 2014	15.33	17.28	15.23	16.53	489,317,600	+2.02(+13.94%)
Feb 24, 2014	14.00	14.56	13.97	14.51	124,230,400	+0.54(+3.84%)
Feb 21, 2014	14.11	14.27	13.95	13.97	117,434,712	-0.02(-0.18%)
Feb 20, 2014	14.33	14.35	13.75	14.00	269,822,144	+1.09(+8.43%)
Feb 19, 2014	13.58	13.58	12.89	12.91	233,200,240	-0.67(-4.94%)
Feb 18, 2014	13.68	13.73	13.42	13.58	139,736,704	+0.36(+2.76%)
Feb 14, 2014	13.21	13.22	13.22	13.22	92,369,992	-0.09(-0.70%)
Feb 13, 2014	12.89	13.51	12.88	13.31	120,268,872	+0.24(+1.81%)
Feb 12, 2014	13.05	13.22	12.95	13.07	77,550,248	-0.04(-0.27%)
Feb 11, 2014	13.26	13.48	12.85	13.11	160,154,352	+0.00(+0.03%)
Feb 10, 2014	12.62	13.29	12.62	13.10	194,262,576	+0.67(+5.38%)
Feb 07, 2014	12.07	12.44	11.97	12.44	134,460,800	+0.54(+4.57%)
Feb 06, 2014	11.75	12.01	11.73	11.89	87,594,952	+0.26(+2.27%)
Feb 05, 2014	11.89	12.04	11.29	11.63	108,970,856	-0.29(-2.41%)
Feb 04, 2014	12.05	12.11	11.75	11.92	70,278,160	+0.11(+0.91%)

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.