Skip to main content

Tesla, Inc. (NQ: TSLA )

176.86 -2.97 (-1.65%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.90 12.92 12.56 12.58 75,362,984 -0.12(-0.94%)
Mar 30, 2015 12.39 12.82 12.12 12.70 151,259,728 +0.37(+3.01%)
Mar 27, 2015 12.60 12.62 12.09 12.33 129,074,200 -0.36(-2.84%)
Mar 26, 2015 12.93 12.99 12.65 12.69 61,914,192 -0.26(-2.00%)
Mar 25, 2015 13.22 13.24 12.85 12.95 85,952,112 -0.49(-3.68%)
Mar 24, 2015 13.44 13.59 13.32 13.45 54,732,116 +0.14(+1.05%)
Mar 23, 2015 13.23 13.37 13.16 13.31 39,453,116 +0.10(+0.78%)
Mar 20, 2015 13.16 13.27 13.04 13.21 64,042,000 +0.16(+1.24%)
Mar 19, 2015 13.47 13.64 12.97 13.04 127,106,752 -0.34(-2.52%)
Mar 18, 2015 13.00 13.39 12.87 13.38 72,218,816 +0.40(+3.07%)
Mar 17, 2015 13.03 13.25 12.93 12.98 73,401,024 -0.06(-0.50%)
Mar 16, 2015 12.80 13.06 12.65 13.05 84,392,712 +0.47(+3.72%)
Mar 13, 2015 12.60 12.78 12.49 12.58 81,514,464 -0.16(-1.25%)
Mar 12, 2015 12.92 12.96 12.65 12.74 62,207,320 -0.18(-1.38%)
Mar 11, 2015 12.74 13.08 12.73 12.92 74,608,800 +0.23(+1.80%)
Mar 10, 2015 12.56 12.90 12.51 12.69 83,694,160 -0.04(-0.29%)
Mar 09, 2015 12.96 12.97 12.55 12.73 100,997,632 -0.20(-1.55%)
Mar 06, 2015 13.28 13.38 12.81 12.93 100,686,568 -0.45(-3.36%)
Mar 05, 2015 13.52 13.75 13.34 13.38 73,074,536 -0.12(-0.89%)
Mar 04, 2015 13.28 13.50 13.15 13.50 63,233,788 +0.19(+1.44%)
Mar 03, 2015 13.12 13.35 13.02 13.30 66,475,048 +0.15(+1.13%)
Mar 02, 2015 13.51 13.56 13.05 13.15 118,782,592 -0.40(-2.96%)
Feb 27, 2015 13.79 13.90 13.52 13.56 58,231,256 -0.26(-1.86%)
Feb 26, 2015 13.60 14.07 13.48 13.81 97,044,592 +0.23(+1.68%)
Feb 25, 2015 13.66 13.81 13.51 13.58 58,626,896 -0.02(-0.17%)
Feb 24, 2015 13.82 13.82 13.45 13.61 98,949,576 -0.21(-1.56%)
Feb 23, 2015 14.38 14.55 13.76 13.82 127,327,824 -0.65(-4.50%)
Feb 20, 2015 14.05 14.51 13.99 14.47 89,731,328 +0.36(+2.55%)
Feb 19, 2015 13.67 14.16 13.58 14.11 77,197,928 +0.48(+3.54%)
Feb 18, 2015 13.61 13.74 13.51 13.63 40,679,548 +0.01(+0.05%)
Feb 17, 2015 13.71 13.71 13.43 13.62 59,593,240 +0.04(+0.28%)
Feb 13, 2015 13.53 13.58 13.58 13.58 92,864,992 +0.06(+0.44%)
Feb 12, 2015 12.90 13.54 12.89 13.53 234,458,256 -0.66(-4.66%)
Feb 11, 2015 14.15 14.32 13.82 14.19 143,320,032 -0.23(-1.61%)
Feb 10, 2015 14.50 14.70 14.33 14.42 80,522,952 -0.08(-0.55%)
Feb 09, 2015 14.36 14.53 14.13 14.50 52,076,172 +0.01(+0.06%)
Feb 06, 2015 14.80 14.89 14.43 14.49 48,658,964 -0.24(-1.64%)
Feb 05, 2015 14.66 15.03 14.64 14.73 52,782,044 +0.16(+1.12%)
Feb 04, 2015 14.55 14.77 14.52 14.57 49,567,016 +0.01(+0.09%)
Feb 03, 2015 14.21 14.69 14.08 14.56 72,356,936 +0.49(+3.52%)
Feb 02, 2015 13.60 14.13 13.55 14.06 62,190,776 +0.49(+3.61%)
Jan 30, 2015 13.60 13.69 13.53 13.57 45,104,384 -0.11(-0.78%)
Jan 29, 2015 13.40 13.73 13.10 13.68 53,201,052 +0.39(+2.92%)
Jan 28, 2015 13.74 13.76 13.23 13.29 47,214,088 -0.44(-3.21%)
Jan 27, 2015 13.63 13.87 13.58 13.73 41,676,344 -0.04(-0.28%)
Jan 26, 2015 13.46 13.91 13.40 13.77 48,489,508 +0.35(+2.61%)
Jan 23, 2015 13.35 13.57 13.22 13.42 51,635,564 -0.02(-0.16%)
Jan 22, 2015 13.13 13.55 13.01 13.44 61,639,648 +0.34(+2.57%)
Jan 21, 2015 12.64 13.25 12.63 13.10 62,286,400 +0.31(+2.42%)
Jan 20, 2015 12.92 12.94 12.47 12.80 67,439,320 -0.08(-0.59%)
Jan 16, 2015 12.71 12.97 12.64 12.87 54,047,368 +0.08(+0.63%)
Jan 15, 2015 12.97 13.05 12.67 12.79 78,202,048 -0.05(-0.43%)
Jan 14, 2015 12.39 13.01 12.33 12.85 172,792,544 -0.77(-5.66%)
Jan 13, 2015 13.55 13.84 13.39 13.62 65,884,932 +0.14(+1.01%)
Jan 12, 2015 13.54 13.63 13.28 13.48 89,194,904 -0.30(-2.15%)
Jan 09, 2015 13.93 14.00 13.66 13.78 70,024,424 -0.26(-1.88%)
Jan 08, 2015 14.19 14.25 14.00 14.04 51,553,856 -0.02(-0.16%)
Jan 07, 2015 14.22 14.32 13.99 14.06 44,508,836 -0.02(-0.16%)
Jan 06, 2015 14.00 14.28 13.61 14.09 93,914,888 +0.08(+0.57%)
Jan 05, 2015 14.30 14.43 13.81 14.01 80,385,248 -0.61(-4.20%)
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.