Skip to main content

Tesla, Inc. (NQ: TSLA )

731.59 -5.53 (-0.75%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 712.41 738.20 708.26 737.12 31,924,032 +31.91(+4.52%)
Jun 23, 2022 713.72 717.95 685.91 705.21 34,799,592 -3.05(-0.43%)
Jun 22, 2022 703.51 740.50 701.48 708.26 33,768,176 -2.85(-0.40%)
Jun 21, 2022 673.81 730.73 673.81 711.11 40,892,148 +60.83(+9.35%)
Jun 17, 2022 640.30 662.91 639.59 650.28 30,893,732 +10.98(+1.72%)
Jun 16, 2022 668.21 675.50 626.08 639.30 36,330,176 -59.70(-8.54%)
Jun 15, 2022 662.75 706.99 654.45 699.00 39,652,520 +36.33(+5.48%)
Jun 14, 2022 654.86 678.99 635.21 662.67 32,614,100 +15.46(+2.39%)
Jun 13, 2022 669.50 679.90 644.05 647.21 34,174,420 -49.48(-7.10%)
Jun 10, 2022 705.47 718.50 683.74 696.69 32,698,066 -22.43(-3.12%)
Jun 09, 2022 748.02 766.64 717.98 719.12 32,129,852 -6.48(-0.89%)
Jun 08, 2022 720.26 749.89 717.53 725.60 25,369,588 +8.94(+1.25%)
Jun 07, 2022 702.00 719.99 690.28 716.66 24,234,032 +1.82(+0.25%)
Jun 06, 2022 733.06 734.60 703.05 714.84 28,033,772 +11.29(+1.60%)
Jun 03, 2022 729.67 743.39 700.25 703.55 37,465,580 -71.24(-9.19%)
Jun 02, 2022 732.47 792.63 726.20 774.79 31,126,834 +34.42(+4.65%)
Jun 01, 2022 755.16 771.98 730.92 740.37 25,702,812 -17.89(-2.36%)
May 31, 2022 773.84 778.80 734.23 758.26 33,922,240 -1.37(-0.18%)
May 27, 2022 723.25 759.80 720.53 759.63 29,766,082 +51.90(+7.33%)
May 26, 2022 661.42 718.67 653.66 707.73 35,277,296 +48.93(+7.43%)
May 25, 2022 623.85 669.32 623.01 658.80 30,678,040 +30.64(+4.88%)
May 24, 2022 653.53 653.92 620.57 628.16 29,652,974 -46.74(-6.93%)
May 23, 2022 655.02 679.96 638.06 674.90 29,684,308 +11.00(+1.66%)
May 20, 2022 713.99 721.58 633.00 663.90 47,946,880 -45.52(-6.42%)
May 19, 2022 707.00 734.00 694.11 709.42 30,048,196 -0.39(-0.05%)
May 18, 2022 744.52 760.50 700.81 709.81 29,161,756 -51.80(-6.80%)
May 17, 2022 747.36 764.48 728.85 761.61 26,729,852 +37.24(+5.14%)
May 16, 2022 767.16 769.76 719.09 724.37 28,659,926 -45.22(-5.88%)
May 13, 2022 773.48 787.35 751.57 769.59 30,728,844 +41.59(+5.71%)
May 12, 2022 701.00 759.66 680.00 728.00 46,710,792 -6.00(-0.82%)
May 11, 2022 795.00 809.77 727.20 734.00 32,376,058 -66.04(-8.25%)
May 10, 2022 819.31 825.36 774.25 800.04 28,102,700 +12.93(+1.64%)
May 09, 2022 836.45 845.63 781.15 787.11 30,275,528 -78.54(-9.07%)
May 06, 2022 887.00 887.85 843.11 865.65 24,302,220 -7.63(-0.87%)
May 05, 2022 939.21 945.60 857.70 873.28 30,787,698 -79.34(-8.33%)
May 04, 2022 903.94 955.50 885.28 952.62 27,191,216 +43.37(+4.77%)
May 03, 2022 903.18 924.08 888.59 909.25 21,210,472 +6.31(+0.70%)
May 02, 2022 860.77 906.36 848.03 902.94 25,224,508 +32.18(+3.70%)
Apr 29, 2022 902.25 934.40 870.00 870.76 29,514,432 -6.75(-0.77%)
Apr 28, 2022 899.98 900.00 821.70 877.51 41,608,192 -4.00(-0.45%)
Apr 27, 2022 898.58 918.00 877.36 881.51 25,620,596 +5.09(+0.58%)
Apr 26, 2022 995.43 1000 875.00 876.42 45,317,776 -121.60(-12.18%)
Apr 25, 2022 978.97 1009 975.30 998.02 22,754,130 -7.03(-0.70%)
Apr 22, 2022 1015 1035 994.00 1005 23,234,768 -3.73(-0.37%)
Apr 21, 2022 1075 996.41 1009 35,108,304 +31.58(+3.23%)
Apr 20, 2022 1030 1034 975.25 977.20 23,438,546 -50.95(-4.96%)
Apr 19, 2022 1005 1035 995.33 1028 16,585,530 +23.86(+2.38%)
Apr 18, 2022 989.03 1015 973.41 1004 17,203,936 +19.29(+1.96%)
Apr 14, 2022 999.29 1013 982.19 985.00 19,475,022 -37.37(-3.66%)
Apr 13, 2022 981.08 1026 973.10 1022 18,369,936 +35.42(+3.59%)
Apr 12, 2022 997.64 1021 976.60 986.95 21,967,010 +11.02(+1.13%)
Apr 11, 2022 980.40 1008 974.64 975.93 19,727,898 -49.56(-4.83%)
Apr 08, 2022 1043 1048 1022 1025 18,338,692 -31.77(-3.00%)
Apr 07, 2022 1052 1077 1022 1057 26,436,752 +11.50(+1.10%)
Apr 06, 2022 1073 1079 1028 1046 29,746,464 -45.50(-4.17%)
Apr 05, 2022 1136 1153 1087 1091 26,641,536 -54.19(-4.73%)
Apr 04, 2022 1089 1150 1073 1145 27,362,020 +60.86(+5.61%)
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.