Skip to main content

Tesla, Inc. (NQ: TSLA )

173.80 +10.23 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.36 15.53 15.01 15.07 58,616,712 -0.43(-2.75%)
Apr 29, 2015 15.34 15.66 15.18 15.50 59,030,128 +0.13(+0.86%)
Apr 28, 2015 15.65 15.70 15.20 15.37 91,266,344 -0.07(-0.46%)
Apr 27, 2015 14.84 15.92 14.80 15.44 175,077,008 +0.88(+6.01%)
Apr 24, 2015 14.70 14.72 14.53 14.56 36,417,644 -0.01(-0.08%)
Apr 23, 2015 14.55 14.77 14.48 14.57 66,159,988 -0.06(-0.38%)
Apr 22, 2015 14.17 14.79 14.11 14.63 117,920,664 +0.67(+4.79%)
Apr 21, 2015 13.72 14.05 13.62 13.96 51,457,512 +0.28(+2.02%)
Apr 20, 2015 13.79 13.86 13.59 13.68 38,386,136 -0.10(-0.73%)
Apr 17, 2015 13.67 13.79 13.57 13.79 37,048,888 +0.01(+0.04%)
Apr 16, 2015 13.85 13.94 13.75 13.78 24,877,108 -0.08(-0.54%)
Apr 15, 2015 13.83 13.97 13.77 13.86 29,276,234 +0.02(+0.18%)
Apr 14, 2015 13.90 13.97 13.70 13.83 45,379,168 -0.15(-1.11%)
Apr 13, 2015 14.03 14.20 13.94 13.99 56,368,796 -0.07(-0.53%)
Apr 10, 2015 13.99 14.11 13.93 14.06 61,015,136 +0.05(+0.39%)
Apr 09, 2015 13.90 14.02 13.74 14.01 56,990,548 +0.16(+1.17%)
Apr 08, 2015 13.88 14.06 13.72 13.84 94,503,848 +0.29(+2.17%)
Apr 07, 2015 13.50 13.67 13.41 13.55 65,180,172 +0.01(+0.07%)
Apr 06, 2015 13.20 13.85 13.17 13.54 186,789,648 +0.81(+6.34%)
Apr 02, 2015 12.68 12.73 12.73 12.73 75,156,000 +0.23(+1.82%)
Apr 01, 2015 12.58 12.63 12.40 12.51 56,905,152 -0.08(-0.63%)
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%)
Mar 02, 2015 13.51 13.56 13.05 13.15 118,782,592 -0.40(-2.96%)
Feb 27, 2015 13.79 13.90 13.52 13.56 58,231,256 -0.26(-1.86%)
Feb 26, 2015 13.60 14.07 13.48 13.81 97,044,592 +0.23(+1.68%)
Feb 25, 2015 13.66 13.81 13.51 13.58 58,626,896 -0.02(-0.17%)
Feb 24, 2015 13.82 13.82 13.45 13.61 98,949,576 -0.21(-1.56%)
Feb 23, 2015 14.38 14.55 13.76 13.82 127,327,824 -0.65(-4.50%)
Feb 20, 2015 14.05 14.51 13.99 14.47 89,731,328 +0.36(+2.55%)
Feb 19, 2015 13.67 14.16 13.58 14.11 77,197,928 +0.48(+3.54%)
Feb 18, 2015 13.61 13.74 13.51 13.63 40,679,548 +0.01(+0.05%)
Feb 17, 2015 13.71 13.71 13.43 13.62 59,593,240 +0.04(+0.28%)
Feb 13, 2015 13.53 13.58 13.58 13.58 92,864,992 +0.06(+0.44%)
Feb 12, 2015 12.90 13.54 12.89 13.53 234,458,256 -0.66(-4.66%)
Feb 11, 2015 14.15 14.32 13.82 14.19 143,320,032 -0.23(-1.61%)
Feb 10, 2015 14.50 14.70 14.33 14.42 80,522,952 -0.08(-0.55%)
Feb 09, 2015 14.36 14.53 14.13 14.50 52,076,172 +0.01(+0.06%)
Feb 06, 2015 14.80 14.89 14.43 14.49 48,658,964 -0.24(-1.64%)
Feb 05, 2015 14.66 15.03 14.64 14.73 52,782,044 +0.16(+1.12%)
Feb 04, 2015 14.55 14.77 14.52 14.57 49,567,016 +0.01(+0.09%)
Feb 03, 2015 14.21 14.69 14.08 14.56 72,356,936 +0.49(+3.52%)
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.