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 (%)
Mar 31, 2015 12.90 12.92 12.56 12.58 75,362,984 -0.12(-0.94%)
Mar 30, 2015 12.39 12.82 12.12 12.70 151,259,728 +0.37(+3.01%)
Mar 27, 2015 12.60 12.62 12.09 12.33 129,074,200 -0.36(-2.84%)
Mar 26, 2015 12.93 12.99 12.65 12.69 61,914,192 -0.26(-2.00%)
Mar 25, 2015 13.22 13.24 12.85 12.95 85,952,112 -0.49(-3.68%)
Mar 24, 2015 13.44 13.59 13.32 13.45 54,732,116 +0.14(+1.05%)
Mar 23, 2015 13.23 13.37 13.16 13.31 39,453,116 +0.10(+0.78%)
Mar 20, 2015 13.16 13.27 13.04 13.21 64,042,000 +0.16(+1.24%)
Mar 19, 2015 13.47 13.64 12.97 13.04 127,106,752 -0.34(-2.52%)
Mar 18, 2015 13.00 13.39 12.87 13.38 72,218,816 +0.40(+3.07%)
Mar 17, 2015 13.03 13.25 12.93 12.98 73,401,024 -0.06(-0.50%)
Mar 16, 2015 12.80 13.06 12.65 13.05 84,392,712 +0.47(+3.72%)
Mar 13, 2015 12.60 12.78 12.49 12.58 81,514,464 -0.16(-1.25%)
Mar 12, 2015 12.92 12.96 12.65 12.74 62,207,320 -0.18(-1.38%)
Mar 11, 2015 12.74 13.08 12.73 12.92 74,608,800 +0.23(+1.80%)
Mar 10, 2015 12.56 12.90 12.51 12.69 83,694,160 -0.04(-0.29%)
Mar 09, 2015 12.96 12.97 12.55 12.73 100,997,632 -0.20(-1.55%)
Mar 06, 2015 13.28 13.38 12.81 12.93 100,686,568 -0.45(-3.36%)
Mar 05, 2015 13.52 13.75 13.34 13.38 73,074,536 -0.12(-0.89%)
Mar 04, 2015 13.28 13.50 13.15 13.50 63,233,788 +0.19(+1.44%)
Mar 03, 2015 13.12 13.35 13.02 13.30 66,475,048 +0.15(+1.13%)
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.