Skip to main content

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 266.13 266.13 266.13 0 +8.35(+3.24%)
Mar 28, 2018 264.58 268.68 252.10 257.78 20,994,472 -21.40(-7.67%)
Mar 27, 2018 304.00 304.27 277.18 279.18 13,858,751 -25.00(-8.22%)
Mar 26, 2018 307.34 307.59 291.37 304.18 8,372,798 +2.64(+0.88%)
Mar 23, 2018 311.25 311.61 300.45 301.54 6,654,899 -7.56(-2.45%)
Mar 22, 2018 313.89 318.82 308.18 309.10 4,932,582 -7.43(-2.35%)
Mar 21, 2018 310.25 322.44 310.19 316.53 5,957,452 +5.98(+1.93%)
Mar 20, 2018 314.87 316.25 308.76 310.55 4,763,499 -3.01(-0.96%)
Mar 19, 2018 316.50 320.75 309.67 313.56 7,482,467 -7.79(-2.42%)
Mar 16, 2018 322.93 327.17 319.07 321.35 6,117,279 -4.25(-1.31%)
Mar 15, 2018 329.38 332.85 321.11 325.60 6,561,416 -1.03(-0.32%)
Mar 14, 2018 336.76 339.43 323.93 326.63 7,962,172 -15.21(-4.45%)
Mar 13, 2018 344.92 345.12 336.26 341.84 5,964,340 -3.67(-1.06%)
Mar 12, 2018 328.61 347.21 326.50 345.51 8,262,736 +18.34(+5.61%)
Mar 09, 2018 324.10 328.49 322.37 327.17 5,506,764 -1.93(-0.59%)
Mar 08, 2018 332.86 333.30 326.27 329.10 3,548,752 -3.20(-0.96%)
Mar 07, 2018 332.50 321.74 332.30 5,005,025 +4.10(+1.25%)
Mar 06, 2018 333.75 336.37 327.03 328.20 4,257,723 -5.15(-1.54%)
Mar 05, 2018 332.39 337.75 329.29 333.35 3,822,058 -1.77(-0.53%)
Mar 02, 2018 326.98 335.22 322.97 335.12 5,092,829 +4.19(+1.27%)
Mar 01, 2018 345.01 348.10 330.07 330.93 6,879,086 -12.13(-3.54%)
Feb 28, 2018 352.57 355.24 342.22 343.06 6,067,726 -7.93(-2.26%)
Feb 27, 2018 356.25 359.99 350.01 350.99 4,790,145 -6.43(-1.80%)
Feb 26, 2018 353.50 359.00 352.61 357.42 4,336,291 +5.37(+1.53%)
Feb 23, 2018 347.83 354.99 347.10 352.05 5,817,387 +5.88(+1.70%)
Feb 22, 2018 346.17 6,964,688 +12.87(+3.86%)
Feb 21, 2018 336.03 339.69 333.17 333.30 3,209,372 -1.47(-0.44%)
Feb 20, 2018 334.47 340.84 331.50 334.77 4,007,298 -0.72(-0.21%)
Feb 16, 2018 335.49 335.49 335.49 0 +1.43(+0.43%)
Feb 15, 2018 324.50 334.08 322.40 334.06 5,911,391 +11.75(+3.65%)
Feb 14, 2018 320.84 326.17 318.52 322.31 3,948,961 -1.35(-0.42%)
Feb 13, 2018 315.02 324.19 312.51 323.66 4,556,438 +7.93(+2.51%)
Feb 12, 2018 316.13 318.08 306.25 315.73 6,225,625 +5.31(+1.71%)
Feb 09, 2018 319.93 320.91 294.76 310.42 12,933,721 -4.81(-1.53%)
Feb 08, 2018 348.62 314.60 315.23 10,304,583 -29.77(-8.63%)
Feb 07, 2018 338.99 346.00 337.14 345.00 6,902,391 +11.03(+3.30%)
Feb 06, 2018 325.21 336.22 323.50 333.97 5,082,486 -3.92(-1.16%)
Feb 05, 2018 337.97 344.13 333.00 337.89 4,447,162 -5.86(-1.70%)
Feb 02, 2018 348.44 351.95 340.51 343.75 3,704,836 -5.50(-1.57%)
Feb 01, 2018 351.00 359.66 348.63 349.25 4,192,454 -5.06(-1.43%)
Jan 31, 2018 347.51 356.19 345.50 354.31 6,202,595 +8.49(+2.46%)
Jan 30, 2018 345.14 348.27 344.80 345.82 4,714,514 -3.71(-1.06%)
Jan 29, 2018 339.85 350.85 338.28 349.53 4,744,704 +6.68(+1.95%)
Jan 26, 2018 341.50 344.00 335.71 342.85 4,539,356 +5.21(+1.54%)
Jan 25, 2018 348.27 349.20 336.40 337.64 6,730,637 -8.25(-2.39%)
Jan 24, 2018 354.58 354.75 343.52 345.89 5,283,838 -6.90(-1.96%)
Jan 23, 2018 360.00 360.50 351.00 352.79 5,457,312 +1.23(+0.35%)
Jan 22, 2018 357.83 349.20 351.56 6,204,743 +1.54(+0.44%)
Jan 19, 2018 345.00 350.59 342.60 350.02 4,888,303 +5.45(+1.58%)
Jan 18, 2018 345.67 352.30 343.74 344.57 5,680,943 -2.59(-0.75%)
Jan 17, 2018 340.47 349.00 339.75 347.16 7,101,140 +7.10(+2.09%)
Jan 16, 2018 337.54 345.00 334.80 340.06 6,430,733 +3.84(+1.14%)
Jan 12, 2018 336.22 336.22 336.22 0 -1.73(-0.51%)
Jan 11, 2018 335.24 342.09 333.26 337.95 6,643,158 +3.15(+0.94%)
Jan 10, 2018 334.80 4,305,058 +1.11(+0.33%)
Jan 09, 2018 335.16 338.80 327.40 333.69 7,138,820 -2.72(-0.81%)
Jan 08, 2018 316.00 337.02 315.50 336.41 9,845,538 +19.83(+6.26%)
Jan 05, 2018 316.62 317.24 312.00 316.58 4,591,180 +1.96(+0.62%)
Jan 04, 2018 312.87 318.55 305.68 314.62 9,949,821 -2.63(-0.83%)
Jan 03, 2018 321.00 325.25 315.55 317.25 4,482,174 -3.28(-1.02%)
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.