Skip to main content

Tesla, Inc. (NQ: TSLA )

177.23 -2.60 (-1.45%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.79 23.44 22.55 23.37 84,431,992 +0.62(+2.73%)
Nov 29, 2018 23.13 23.17 22.64 22.74 46,140,776 -0.45(-1.93%)
Nov 28, 2018 23.07 23.22 22.81 23.19 61,744,300 +0.26(+1.15%)
Nov 27, 2018 22.67 23.13 22.37 22.93 95,255,032 -0.14(-0.60%)
Nov 26, 2018 21.67 23.08 21.67 23.07 119,691,312 +1.34(+6.19%)
Nov 23, 2018 22.29 22.50 21.70 21.72 63,038,996 -0.82(-3.65%)
Nov 21, 2018 22.55 22.55 22.55 0 -0.62(-2.68%)
Nov 20, 2018 22.78 23.32 22.24 23.17 119,894,256 -0.40(-1.69%)
Nov 19, 2018 23.76 24.45 23.53 23.56 145,511,520 -0.06(-0.24%)
Nov 16, 2018 23.01 23.71 23.01 23.62 108,091,496 +0.39(+1.68%)
Nov 15, 2018 22.82 23.24 22.60 23.23 69,089,200 +0.30(+1.29%)
Nov 14, 2018 22.85 23.14 22.48 22.93 75,547,288 +0.35(+1.56%)
Nov 13, 2018 22.21 22.98 22.15 22.58 81,466,104 +0.50(+2.25%)
Nov 12, 2018 23.22 23.32 22.02 22.09 103,866,984 -1.28(-5.49%)
Nov 09, 2018 23.27 23.60 23.02 23.37 76,482,000 -0.06(-0.25%)
Nov 08, 2018 23.23 23.84 23.23 23.43 106,242,576 +0.22(+0.93%)
Nov 07, 2018 22.89 23.41 22.72 23.21 110,557,672 +0.47(+2.08%)
Nov 06, 2018 22.60 23.25 22.41 22.74 101,329,088 -0.02(-0.10%)
Nov 05, 2018 22.70 22.93 22.01 22.76 117,394,928 -0.33(-1.45%)
Nov 02, 2018 22.92 23.28 22.73 23.09 117,118,496 +0.14(+0.62%)
Nov 01, 2018 22.55 23.19 22.32 22.95 119,929,704 +0.46(+2.06%)
Oct 31, 2018 22.17 22.80 21.94 22.49 114,321,776 +0.49(+2.25%)
Oct 30, 2018 21.89 22.53 21.48 21.99 136,846,384 -0.33(-1.48%)
Oct 29, 2018 22.50 23.14 21.77 22.32 217,121,744 +0.26(+1.19%)
Oct 26, 2018 20.55 22.66 20.44 22.06 411,382,464 +1.07(+5.09%)
Oct 25, 2018 21.15 21.40 20.07 20.99 312,282,656 +1.76(+9.14%)
Oct 24, 2018 20.07 20.30 19.05 19.23 298,960,480 -0.38(-1.92%)
Oct 23, 2018 17.59 19.86 17.47 19.61 284,901,344 +2.21(+12.72%)
Oct 22, 2018 17.38 17.46 16.84 17.40 83,979,416 +0.06(+0.37%)
Oct 19, 2018 17.83 17.98 16.90 17.33 140,632,496 -0.26(-1.48%)
Oct 18, 2018 17.95 18.07 17.53 17.59 81,167,096 -0.52(-2.90%)
Oct 17, 2018 18.83 18.85 17.72 18.12 129,723,232 -0.32(-1.74%)
Oct 16, 2018 17.71 18.49 17.48 18.44 142,768,928 +1.13(+6.55%)
Oct 15, 2018 17.27 17.55 16.97 17.31 92,909,424 +0.05(+0.31%)
Oct 12, 2018 17.40 17.47 16.80 17.25 108,020,992 +0.44(+2.60%)
Oct 11, 2018 17.17 17.48 16.60 16.82 122,396,768 -0.31(-1.81%)
Oct 10, 2018 17.64 17.70 16.52 17.13 191,998,704 -0.39(-2.25%)
Oct 09, 2018 17.02 17.78 16.89 17.52 180,740,512 +0.82(+4.89%)
Oct 08, 2018 17.63 17.85 16.60 16.70 201,726,688 -0.76(-4.35%)
Oct 05, 2018 18.31 18.33 17.33 17.46 269,167,488 -1.33(-7.05%)
Oct 04, 2018 19.60 19.60 18.51 18.79 146,566,592 -0.86(-4.40%)
Oct 03, 2018 20.22 20.31 19.44 19.65 119,850,320 -0.41(-2.07%)
Oct 02, 2018 20.93 21.12 19.94 20.07 175,914,752 -0.65(-3.12%)
Oct 01, 2018 20.38 20.76 20.07 20.71 326,105,856 +3.06(+17.35%)
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.