Tesla, Inc. (NQ: TSLA )

741.98 USD +11.81 (+1.62%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 734.56 742.00 718.62 730.17 24,732,977 -29.32(-3.86%)
Sep 17, 2021 757.15 761.04 750.00 759.49 28,204,177 +2.50(+0.33%)
Sep 16, 2021 752.83 758.91 747.61 756.99 13,909,382 +1.16(+0.15%)
Sep 15, 2021 745.00 756.86 738.36 755.83 15,342,311 +11.29(+1.52%)
Sep 14, 2021 742.57 754.47 736.40 744.54 18,547,161 +1.54(+0.21%)
Sep 13, 2021 740.21 744.78 708.85 743.00 22,939,976 +6.76(+0.92%)
Sep 10, 2021 759.60 762.61 734.52 736.24 15,189,399 -18.62(-2.47%)
Sep 09, 2021 753.41 762.10 751.63 754.86 14,069,136 +0.99(+0.13%)
Sep 08, 2021 761.58 764.45 740.77 753.87 18,775,448 +0.95(+0.13%)
Sep 07, 2021 740.00 760.20 739.26 752.92 20,018,734 +19.35(+2.64%)
Sep 03, 2021 732.25 734.00 724.20 733.57 15,271,417 +1.18(+0.16%)
Sep 02, 2021 734.50 740.97 730.54 732.39 12,787,230 -1.70(-0.23%)
Sep 01, 2021 734.08 741.99 731.27 734.09 13,185,416 -1.63(-0.22%)
Aug 31, 2021 733.00 740.39 726.44 735.72 20,838,947 +4.81(+0.66%)
Aug 30, 2021 714.72 731.00 712.73 730.91 18,579,377 +18.99(+2.67%)
Aug 27, 2021 705.00 715.00 702.10 711.92 13,834,115 +10.76(+1.53%)
Aug 26, 2021 708.31 715.40 697.62 701.16 13,182,547 -10.04(-1.41%)
Aug 25, 2021 707.03 716.97 704.00 711.20 12,632,646 +2.71(+0.38%)
Aug 24, 2021 710.68 715.22 702.64 708.49 13,058,365 +2.19(+0.31%)
Aug 23, 2021 685.44 712.13 680.75 706.30 20,249,090 +26.21(+3.85%)
Aug 20, 2021 682.85 692.08 673.70 680.09 14,940,956 +6.62(+0.98%)
Aug 19, 2021 678.21 686.55 667.59 673.47 14,298,335 -15.52(-2.25%)
Aug 18, 2021 669.75 695.77 669.35 688.99 20,339,052 +23.28(+3.50%)
Aug 17, 2021 672.66 674.58 648.84 665.71 23,693,450 -20.46(-2.98%)
Aug 16, 2021 705.07 709.50 676.40 686.17 23,073,665 -31.00(-4.32%)
Aug 13, 2021 723.71 729.90 714.88 717.17 16,731,999 -5.08(-0.70%)
Aug 12, 2021 706.34 722.80 699.40 722.25 17,650,682 +14.47(+2.04%)
Aug 11, 2021 712.71 715.18 704.21 707.78 9,786,970 -2.21(-0.31%)
Aug 10, 2021 713.99 716.59 701.88 709.99 13,417,120 -3.75(-0.53%)
Aug 09, 2021 710.17 719.03 705.13 713.74 14,700,951 +14.64(+2.09%)
Aug 06, 2021 711.90 716.25 697.63 699.10 15,623,698 -15.53(-2.17%)
Aug 05, 2021 716.00 720.95 711.41 714.63 12,908,156 +3.71(+0.52%)
Aug 04, 2021 711.00 724.90 709.00 710.92 16,989,765 +1.18(+0.17%)
Aug 03, 2021 719.00 722.65 701.01 709.74 21,578,383 +0.07(+0.01%)
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.