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 (%)
Sep 29, 2017 22.79 22.98 22.57 22.74 76,606,224 +0.10(+0.44%)
Sep 28, 2017 22.66 22.85 22.36 22.64 79,775,848 -0.09(-0.40%)
Sep 27, 2017 22.70 22.73 90,831,880 -0.29(-1.24%)
Sep 26, 2017 23.40 23.42 22.73 23.02 107,311,960 +0.02(+0.08%)
Sep 25, 2017 23.54 23.83 22.86 23.00 114,045,776 -0.41(-1.74%)
Sep 22, 2017 24.43 24.66 23.39 23.41 122,391,264 -1.03(-4.20%)
Sep 21, 2017 24.99 25.12 24.30 24.43 69,250,000 -0.50(-1.99%)
Sep 20, 2017 24.87 25.22 24.74 24.93 73,765,752 -0.08(-0.32%)
Sep 19, 2017 25.33 25.49 24.90 25.01 96,728,728 -0.66(-2.57%)
Sep 18, 2017 25.35 25.97 25.18 25.67 107,790,552 +0.35(+1.37%)
Sep 15, 2017 24.97 25.33 24.85 25.32 81,307,432 +0.14(+0.57%)
Sep 14, 2017 24.29 25.20 24.18 25.18 107,841,728 +0.76(+3.12%)
Sep 13, 2017 24.25 24.54 24.02 24.42 62,674,588 +0.23(+0.96%)
Sep 12, 2017 24.30 24.58 24.03 24.18 89,587,064 -0.06(-0.26%)
Sep 11, 2017 23.42 24.25 23.33 24.25 114,902,128 +1.35(+5.91%)
Sep 08, 2017 23.27 23.32 22.82 22.89 48,952,616 -0.48(-2.06%)
Sep 07, 2017 23.07 23.50 22.90 23.37 63,571,572 +0.41(+1.76%)
Sep 06, 2017 23.30 23.40 22.77 22.97 61,346,440 -0.34(-1.45%)
Sep 05, 2017 23.69 23.06 23.31 57,526,708 -0.39(-1.63%)
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.