Skip to main content

Tesla, Inc. (NQ: TSLA )

176.73 -3.10 (-1.72%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.28 15.43 14.77 14.89 110,740,808 -0.37(-2.45%)
Jul 30, 2014 14.79 15.31 14.74 15.26 73,874,472 +0.26(+1.74%)
Jul 29, 2014 15.11 15.22 14.99 15.00 50,784,552 +0.01(+0.08%)
Jul 28, 2014 14.95 15.47 14.76 14.99 97,722,832 +0.08(+0.56%)
Jul 25, 2014 14.85 15.13 14.78 14.90 46,355,744 +0.00(+0.01%)
Jul 24, 2014 14.88 15.01 14.72 14.90 48,706,228 +0.07(+0.47%)
Jul 23, 2014 14.67 14.98 14.63 14.83 46,089,536 +0.19(+1.33%)
Jul 22, 2014 14.81 14.89 14.61 14.64 40,868,924 -0.06(-0.44%)
Jul 21, 2014 14.48 14.88 14.45 14.70 57,285,044 +0.03(+0.24%)
Jul 18, 2014 14.40 14.75 14.40 14.67 63,909,268 +0.31(+2.14%)
Jul 17, 2014 14.41 14.70 14.24 14.36 69,693,776 -0.12(-0.81%)
Jul 16, 2014 14.79 14.99 14.45 14.48 60,562,152 -0.16(-1.10%)
Jul 15, 2014 15.12 15.18 14.54 14.64 85,679,848 -0.47(-3.14%)
Jul 14, 2014 14.67 15.25 14.36 15.11 107,824,792 +0.57(+3.93%)
Jul 11, 2014 14.71 14.77 14.51 14.54 49,606,692 -0.09(-0.61%)
Jul 10, 2014 14.48 14.81 14.40 14.63 72,876,760 -0.24(-1.61%)
Jul 09, 2014 14.75 14.95 14.61 14.87 61,595,020 +0.27(+1.82%)
Jul 08, 2014 14.58 14.73 14.28 14.60 117,497,720 -0.24(-1.61%)
Jul 07, 2014 15.17 15.32 14.69 14.84 88,294,752 -0.44(-2.87%)
Jul 03, 2014 15.42 15.28 15.28 15.28 77,500,496 -0.01(-0.08%)
Jul 02, 2014 16.04 16.16 15.14 15.29 120,299,680 -0.69(-4.29%)
Jul 01, 2014 16.16 16.23 15.91 15.98 65,017,540 -0.02(-0.14%)
Jun 30, 2014 15.97 16.30 15.93 16.00 72,381,760 +0.07(+0.42%)
Jun 27, 2014 15.65 16.00 15.63 15.94 84,581,800 +0.23(+1.47%)
Jun 26, 2014 15.81 16.03 15.61 15.71 76,717,912 -0.09(-0.54%)
Jun 25, 2014 15.54 15.84 15.35 15.79 86,896,512 +0.29(+1.89%)
Jun 24, 2014 15.93 16.13 15.44 15.50 121,076,352 -0.31(-1.99%)
Jun 23, 2014 15.30 15.93 15.21 15.81 116,380,192 +0.51(+3.32%)
Jun 20, 2014 15.23 15.42 15.08 15.31 73,621,152 +0.12(+0.79%)
Jun 19, 2014 15.26 15.69 15.13 15.19 131,731,632 +0.04(+0.30%)
Jun 18, 2014 15.43 15.45 15.07 15.14 103,773,848 -0.30(-1.96%)
Jun 17, 2014 14.94 15.70 14.86 15.44 198,509,552 +0.47(+3.14%)
Jun 16, 2014 13.78 15.03 13.75 14.97 197,574,496 +1.21(+8.81%)
Jun 13, 2014 13.65 13.79 13.44 13.76 53,201,832 +0.19(+1.42%)
Jun 12, 2014 13.67 13.99 13.51 13.57 89,853,088 -0.06(-0.46%)
Jun 11, 2014 13.43 13.67 13.28 13.63 59,570,292 +0.14(+1.07%)
Jun 10, 2014 13.63 13.80 13.44 13.49 52,661,516 -0.39(-2.82%)
Jun 06, 2014 13.98 14.05 13.81 13.88 46,123,496 +0.08(+0.61%)
Jun 05, 2014 13.63 13.95 13.60 13.79 60,700,632 +0.19(+1.43%)
Jun 04, 2014 13.62 13.75 13.36 13.60 51,389,652 -0.06(-0.46%)
Jun 03, 2014 13.57 13.87 13.51 13.66 57,733,108 +0.02(+0.12%)
Jun 02, 2014 13.82 13.96 13.44 13.65 69,715,240 -0.20(-1.48%)
May 30, 2014 14.02 14.32 13.80 13.85 83,791,016 -0.16(-1.18%)
May 29, 2014 14.04 14.17 13.85 14.02 55,325,456 +0.00(+0.00%)
May 28, 2014 14.00 14.18 13.68 14.02 82,373,816 -0.09(-0.62%)
May 27, 2014 13.90 14.26 13.85 14.10 80,085,984 +0.28(+2.05%)
May 23, 2014 13.64 13.82 13.82 13.82 60,101,996 +0.13(+0.96%)
May 22, 2014 13.36 13.79 13.30 13.69 75,554,472 +0.39(+2.94%)
May 21, 2014 13.08 13.32 12.99 13.30 79,067,712 +0.28(+2.13%)
May 20, 2014 13.13 13.29 12.87 13.02 82,871,528 -0.05(-0.40%)
May 19, 2014 12.71 13.13 12.67 13.07 68,372,952 +0.30(+2.36%)
May 16, 2014 12.60 12.80 12.51 12.77 67,339,680 +0.20(+1.57%)
May 15, 2014 12.67 12.84 12.35 12.57 90,465,104 -0.14(-1.06%)
May 14, 2014 12.60 12.90 12.47 12.71 81,036,880 +0.03(+0.24%)
May 13, 2014 12.25 12.76 12.20 12.68 106,240,720 +0.37(+2.97%)
May 12, 2014 12.26 12.48 11.99 12.31 104,837,168 +0.16(+1.32%)
May 09, 2014 11.99 12.23 11.81 12.15 127,427,376 +0.24(+2.06%)
May 08, 2014 12.13 12.96 11.87 11.91 300,100,064 -1.52(-11.30%)
May 07, 2014 13.98 14.01 13.15 13.42 138,726,416 -0.40(-2.86%)
May 06, 2014 14.44 14.58 13.79 13.82 84,214,720 -0.62(-4.31%)
May 05, 2014 13.97 14.51 13.90 14.44 77,103,128 +0.38(+2.70%)
May 02, 2014 13.91 14.09 13.77 14.06 61,370,908 +0.21(+1.53%)
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.