Tesla, Inc. (NQ: TSLA )

1,153.47 USD +16.48 (+1.45%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.72 41.63 40.26 41.58 22,119,915 +0.19(+0.47%)
Apr 29, 2014 39.64 41.43 39.11 41.38 28,872,035 +1.68(+4.24%)
Apr 28, 2014 40.00 40.76 38.10 39.70 35,094,165 -0.27(-0.67%)
Apr 25, 2014 40.40 41.34 39.53 39.97 34,983,290 -1.60(-3.85%)
Apr 24, 2014 42.16 42.56 40.64 41.57 27,439,335 -0.03(-0.06%)
Apr 23, 2014 43.27 43.35 41.40 41.60 36,212,745 -2.13(-4.87%)
Apr 22, 2014 41.27 43.87 41.00 43.73 48,946,095 +2.85(+6.98%)
Apr 21, 2014 39.42 41.24 38.80 40.88 26,241,395 +1.25(+3.16%)
Apr 17, 2014 39.92 39.62 39.62 39.62 29,634,000 -0.20(-0.50%)
Apr 16, 2014 39.40 40.00 38.16 39.82 35,896,150 +1.04(+2.68%)
Apr 15, 2014 39.82 39.86 36.86 38.78 68,248,300 -0.84(-2.11%)
Apr 14, 2014 41.52 41.69 38.88 39.62 38,384,755 -1.14(-2.79%)
Apr 11, 2014 40.12 41.33 39.77 40.76 45,356,500 -0.08(-0.20%)
Apr 10, 2014 43.36 43.50 40.76 40.84 35,877,380 -2.55(-5.87%)
Apr 09, 2014 43.35 43.69 42.18 43.39 25,677,200 +0.29(+0.68%)
Apr 08, 2014 42.01 43.30 41.28 43.09 34,351,140 +1.59(+3.83%)
Apr 07, 2014 41.16 43.24 40.70 41.50 49,121,415 -0.94(-2.22%)
Apr 04, 2014 45.20 45.65 42.25 42.45 56,728,090 -2.63(-5.85%)
Apr 03, 2014 46.06 47.15 44.40 45.08 54,509,385 -0.98(-2.12%)
Apr 02, 2014 44.00 46.18 43.61 46.06 53,592,935 +2.66(+6.14%)
Apr 01, 2014 41.80 43.63 41.72 43.39 36,719,460 +1.70(+4.09%)
Mar 31, 2014 43.30 43.35 41.28 41.69 41,823,380 -0.78(-1.85%)
Mar 28, 2014 42.56 43.34 42.05 42.47 48,423,805 +1.01(+2.44%)
Mar 27, 2014 42.47 42.72 40.60 41.46 47,429,855 -1.13(-2.65%)
Mar 26, 2014 44.39 44.52 42.27 42.59 34,383,810 -1.50(-3.39%)
Mar 25, 2014 44.83 45.41 43.58 44.09 39,139,285 +0.05(+0.12%)
Mar 24, 2014 45.95 45.98 42.05 44.03 56,609,645 -1.74(-3.81%)
Mar 21, 2014 47.20 47.24 45.50 45.78 41,136,555 -1.20(-2.56%)
Mar 20, 2014 47.23 47.85 46.67 46.98 18,741,090 -0.19(-0.39%)
Mar 19, 2014 48.28 48.31 46.70 47.17 25,307,770 -0.84(-1.75%)
Mar 18, 2014 47.39 48.30 47.00 48.01 31,111,835 +1.21(+2.59%)
Mar 17, 2014 46.99 47.59 46.10 46.80 29,483,555 +0.60(+1.30%)
Mar 14, 2014 47.06 47.39 45.66 46.19 41,448,665 -1.36(-2.87%)
Mar 13, 2014 48.76 48.84 46.80 47.56 31,009,505 -0.74(-1.53%)
Mar 12, 2014 46.30 49.50 46.22 48.30 48,485,975 +1.42(+3.02%)
Mar 11, 2014 47.30 48.92 46.49 46.88 43,907,675 -0.89(-1.85%)
Mar 10, 2014 48.54 48.60 47.21 47.77 38,585,275 -1.47(-2.99%)
Mar 07, 2014 50.59 50.97 48.88 49.24 39,092,325 -1.35(-2.66%)
Mar 06, 2014 50.83 51.50 49.89 50.59 36,727,530 +0.06(+0.11%)
Mar 05, 2014 51.34 51.40 50.36 50.53 29,621,985 -0.44(-0.86%)
Mar 04, 2014 51.70 52.00 50.57 50.97 43,639,120 +0.86(+1.71%)
Mar 03, 2014 47.45 50.33 47.00 50.11 65,386,575 +1.15(+2.35%)
Feb 28, 2014 49.93 50.54 48.51 48.96 73,063,465 -1.55(-3.06%)
Feb 27, 2014 52.65 52.38 49.67 50.51 89,586,490 -0.09(-0.18%)
Feb 26, 2014 51.72 53.00 49.50 50.60 119,127,870 +1.00(+2.02%)
Feb 25, 2014 46.00 51.84 45.69 49.60 163,105,885 +6.07(+13.94%)
Feb 24, 2014 41.99 43.67 41.92 43.53 41,410,135 +1.61(+3.84%)
Feb 21, 2014 42.33 42.80 41.84 41.92 39,144,905 -0.07(-0.18%)
Feb 20, 2014 43.00 43.04 41.25 41.99 89,940,720 +3.27(+8.43%)
Feb 19, 2014 40.74 40.74 38.68 38.73 77,733,415 -2.01(-4.94%)
Feb 18, 2014 41.05 41.20 40.27 40.74 46,578,905 +1.09(+2.76%)
Feb 14, 2014 39.62 39.65 39.65 39.65 30,790,000 -0.28(-0.70%)
Feb 13, 2014 38.67 40.54 38.65 39.93 40,089,625 +0.71(+1.81%)
Feb 12, 2014 39.16 39.65 38.86 39.22 25,850,085 -0.11(-0.27%)
Feb 11, 2014 39.79 40.44 38.54 39.32 53,384,785 +0.01(+0.03%)
Feb 10, 2014 37.87 39.86 37.86 39.31 64,754,195 +2.01(+5.38%)
Feb 07, 2014 36.20 37.33 35.92 37.31 44,820,270 +1.63(+4.57%)
Feb 06, 2014 35.26 36.02 35.20 35.68 29,198,320 +0.79(+2.27%)
Feb 05, 2014 35.66 36.12 33.87 34.88 36,323,620 -0.86(-2.41%)
Feb 04, 2014 36.14 36.32 35.24 35.75 23,426,055 +0.32(+0.91%)
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.