Skip to main content

Tesla, Inc. (NQ: TSLA )

175.63 -4.20 (-2.34%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.02 18.53 17.37 17.65 504,743,968 -0.15(-0.84%)
Sep 27, 2018 20.86 21.00 20.46 17.80 124,879,360 -2.84(-13.75%)
Sep 26, 2018 20.13 20.93 20.07 20.64 117,639,576 +0.57(+2.85%)
Sep 25, 2018 20.00 20.31 19.77 20.07 67,110,824 +0.09(+0.44%)
Sep 24, 2018 19.90 20.20 19.57 19.98 72,631,152 +0.04(+0.19%)
Sep 21, 2018 19.85 20.04 19.69 19.94 75,756,000 +0.05(+0.26%)
Sep 20, 2018 20.24 20.40 19.56 19.89 110,201,216 -0.05(-0.23%)
Sep 19, 2018 18.70 20.00 18.70 19.93 124,367,992 +0.94(+4.93%)
Sep 18, 2018 19.78 20.18 18.37 19.00 248,038,672 -0.66(-3.35%)
Sep 17, 2018 19.34 20.06 19.21 19.66 103,227,832 -0.02(-0.12%)
Sep 14, 2018 19.25 19.82 19.10 19.68 101,483,992 +0.38(+1.98%)
Sep 13, 2018 19.20 19.67 19.01 19.30 95,044,168 -0.07(-0.37%)
Sep 12, 2018 18.76 19.50 18.58 19.37 150,177,456 +0.74(+3.97%)
Sep 11, 2018 18.63 18.80 18.24 18.63 137,498,720 -0.40(-2.12%)
Sep 10, 2018 18.22 19.07 18.07 19.03 214,162,464 +1.48(+8.46%)
Sep 07, 2018 17.34 17.89 16.82 17.55 337,378,496 -1.18(-6.30%)
Sep 06, 2018 18.99 19.41 18.59 18.73 112,159,256 +0.01(+0.07%)
Sep 05, 2018 19.00 19.12 18.48 18.72 115,662,792 -0.55(-2.84%)
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.