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 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%)
Sep 04, 2018 19.80 19.88 19.20 19.26 125,021,544 -0.85(-4.21%)
Aug 31, 2018 20.11 20.11 20.11 0 -0.10(-0.49%)
Aug 30, 2018 20.15 20.31 19.85 20.21 108,229,856 -0.12(-0.61%)
Aug 29, 2018 20.68 20.79 20.25 20.33 111,576,488 -0.46(-2.20%)
Aug 28, 2018 21.23 21.26 20.75 20.79 114,697,720 -0.49(-2.32%)
Aug 27, 2018 21.20 21.50 20.59 21.28 196,108,528 -0.24(-1.10%)
Aug 24, 2018 21.38 21.59 21.29 21.52 54,037,496 +0.18(+0.85%)
Aug 23, 2018 21.28 21.82 21.21 21.34 77,145,688 -0.10(-0.48%)
Aug 22, 2018 21.39 21.59 20.98 21.44 89,120,032 -0.02(-0.08%)
Aug 21, 2018 20.71 21.65 20.60 21.46 197,412,064 +0.90(+4.36%)
Aug 20, 2018 19.45 20.57 19.21 20.56 260,948,624 +0.20(+0.96%)
Aug 17, 2018 21.57 21.78 20.24 20.37 284,378,976 -2.00(-8.93%)
Aug 16, 2018 22.66 22.82 22.25 22.36 90,876,592 -0.22(-0.96%)
Aug 15, 2018 22.79 22.97 22.14 22.58 136,420,112 -0.60(-2.57%)
Aug 14, 2018 23.90 23.95 23.14 23.18 104,710,736 -0.58(-2.46%)
Aug 13, 2018 24.08 24.21 23.27 23.76 156,881,040 +0.06(+0.26%)
Aug 10, 2018 23.60 24.00 23.07 23.70 173,279,984 +0.20(+0.86%)
Aug 09, 2018 24.37 24.47 23.05 23.50 257,258,240 -1.19(-4.83%)
Aug 08, 2018 24.61 25.51 24.47 24.69 368,486,560 -0.62(-2.43%)
Aug 07, 2018 22.92 25.83 22.61 25.30 462,347,008 +2.51(+10.99%)
Aug 06, 2018 23.03 23.67 22.79 22.80 128,221,760 -0.41(-1.77%)
Aug 03, 2018 23.19 23.67 22.84 23.21 204,845,984 -0.09(-0.39%)
Aug 02, 2018 21.90 23.33 21.54 23.30 347,945,024 +3.25(+16.19%)
Aug 01, 2018 19.87 20.20 19.53 20.06 150,767,280 +0.18(+0.91%)
Jul 31, 2018 19.48 19.89 19.27 19.88 76,119,160 +0.53(+2.75%)
Jul 30, 2018 19.73 19.74 19.08 19.34 102,166,768 -0.47(-2.36%)
Jul 27, 2018 20.48 20.51 19.69 19.81 85,549,496 -0.63(-3.09%)
Jul 26, 2018 20.32 20.71 20.24 20.44 69,431,096 -0.14(-0.68%)
Jul 25, 2018 19.78 20.64 19.63 20.58 106,279,072 +0.75(+3.80%)
Jul 24, 2018 20.29 20.51 19.50 19.83 143,829,504 -0.38(-1.90%)
Jul 23, 2018 20.12 20.37 19.53 20.21 164,809,104 -0.69(-3.31%)
Jul 20, 2018 21.42 21.55 20.78 20.91 77,498,200 -0.44(-2.08%)
Jul 19, 2018 21.09 21.57 20.93 21.35 88,662,088 -0.24(-1.12%)
Jul 18, 2018 21.67 21.70 21.08 21.59 84,341,528 +0.08(+0.36%)
Jul 17, 2018 20.59 21.65 20.57 21.51 104,893,496 +0.84(+4.06%)
Jul 16, 2018 20.78 21.01 20.42 20.67 117,204,312 -0.58(-2.75%)
Jul 13, 2018 21.31 21.26 88,136,544 +0.14(+0.68%)
Jul 12, 2018 21.55 20.85 21.11 85,753,240 -0.15(-0.71%)
Jul 11, 2018 21.05 21.46 21.00 21.26 73,246,000 -0.23(-1.09%)
Jul 10, 2018 21.64 21.85 21.28 21.50 141,788,288 +0.26(+1.24%)
Jul 09, 2018 20.80 21.23 20.54 21.23 113,874,880 +0.64(+3.11%)
Jul 06, 2018 20.33 20.80 20.13 20.59 132,981,760 -0.02(-0.08%)
Jul 05, 2018 20.92 20.96 19.75 20.61 262,099,360 -0.11(-0.55%)
Jul 03, 2018 20.72 20.72 20.72 0 -1.61(-7.23%)
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.