Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.73 12.79 12.50 12.63 53,182,184 -0.01(-0.09%)
Nov 29, 2016 13.04 13.12 12.63 12.64 66,549,748 -0.44(-3.34%)
Nov 28, 2016 13.03 13.29 12.97 13.07 67,924,664 -0.04(-0.27%)
Nov 25, 2016 12.91 13.15 12.91 13.11 35,491,468 +0.23(+1.82%)
Nov 23, 2016 12.88 12.88 12.88 0 +0.13(+1.03%)
Nov 22, 2016 12.39 12.76 12.25 12.74 84,033,128 +0.44(+3.60%)
Nov 21, 2016 12.34 12.59 12.29 12.30 65,386,452 -0.03(-0.27%)
Nov 18, 2016 12.71 12.87 12.33 12.33 78,155,200 -0.24(-1.93%)
Nov 17, 2016 12.23 12.63 12.14 12.58 73,252,560 +0.32(+2.57%)
Nov 16, 2016 12.18 12.32 12.08 12.26 51,494,308 +0.01(+0.09%)
Nov 15, 2016 12.19 12.43 12.14 12.25 58,512,912 +0.15(+1.28%)
Nov 14, 2016 12.53 12.55 11.88 12.10 98,240,408 -0.47(-3.77%)
Nov 11, 2016 12.28 12.59 12.20 12.57 59,827,556 +0.21(+1.73%)
Nov 10, 2016 12.74 12.77 12.15 12.36 101,225,368 -0.31(-2.48%)
Nov 09, 2016 12.46 12.66 12.26 12.67 122,527,152 -0.33(-2.50%)
Nov 08, 2016 12.92 13.17 12.75 13.00 48,807,284 +0.12(+0.90%)
Nov 07, 2016 12.91 12.95 12.68 12.88 57,868,708 +0.18(+1.39%)
Nov 04, 2016 12.60 12.90 12.40 12.70 77,190,640 +0.21(+1.68%)
Nov 03, 2016 12.60 12.76 12.47 12.49 39,763,604 -0.04(-0.32%)
Nov 02, 2016 12.67 12.85 12.50 12.53 63,781,528 -0.18(-1.45%)
Nov 01, 2016 13.20 13.23 12.54 12.72 105,831,536 -0.46(-3.51%)
Oct 31, 2016 13.50 13.50 13.05 13.18 70,366,544 -0.15(-1.12%)
Oct 28, 2016 13.60 13.69 13.32 13.33 64,202,112 -0.27(-1.98%)
Oct 27, 2016 14.09 14.25 13.44 13.60 196,216,016 +0.12(+0.88%)
Oct 26, 2016 13.40 13.55 13.34 13.48 84,200,384 -0.01(-0.05%)
Oct 25, 2016 13.53 13.65 13.41 13.49 36,646,244 -0.03(-0.21%)
Oct 24, 2016 13.40 13.60 13.35 13.52 41,242,376 +0.18(+1.33%)
Oct 21, 2016 13.24 13.44 13.16 13.34 44,151,028 +0.07(+0.50%)
Oct 20, 2016 13.47 13.53 13.14 13.27 76,084,408 -0.30(-2.19%)
Oct 19, 2016 13.32 13.78 13.20 13.57 104,647,120 +0.30(+2.24%)
Oct 18, 2016 13.07 13.30 12.88 13.27 85,190,744 +0.34(+2.65%)
Oct 17, 2016 13.14 13.23 12.80 12.93 68,303,368 -0.17(-1.30%)
Oct 14, 2016 13.38 13.43 13.09 13.10 64,047,748 -0.25(-1.86%)
Oct 13, 2016 13.37 13.39 13.14 13.35 37,429,392 -0.08(-0.63%)
Oct 12, 2016 13.40 13.59 13.36 13.43 29,554,934 +0.09(+0.70%)
Oct 11, 2016 13.46 13.48 13.22 13.34 34,915,512 -0.06(-0.42%)
Oct 10, 2016 13.42 13.61 13.31 13.40 49,742,756 +0.29(+2.21%)
Oct 07, 2016 13.40 13.42 13.05 13.11 52,395,268 -0.29(-2.18%)
Oct 06, 2016 13.50 13.61 13.35 13.40 70,517,352 -0.50(-3.58%)
Oct 05, 2016 14.15 14.21 13.87 13.90 28,158,014 -0.20(-1.40%)
Oct 04, 2016 14.21 14.22 13.92 14.09 53,105,636 -0.15(-1.07%)
Oct 03, 2016 14.15 14.38 13.88 14.25 89,815,208 +0.64(+4.74%)
Sep 30, 2016 13.48 13.67 13.30 13.60 38,704,364 +0.22(+1.66%)
Sep 29, 2016 13.71 13.82 13.37 13.38 40,703,864 -0.37(-2.70%)
Sep 28, 2016 13.83 13.88 13.68 13.75 30,934,994 +0.03(+0.22%)
Sep 27, 2016 13.98 14.00 13.64 13.72 50,510,368 -0.21(-1.52%)
Sep 26, 2016 13.77 14.07 13.77 13.93 35,911,992 +0.10(+0.74%)
Sep 23, 2016 13.73 14.01 13.71 13.83 43,578,432 +0.07(+0.49%)
Sep 22, 2016 13.76 13.82 13.53 13.76 35,739,824 +0.08(+0.59%)
Sep 21, 2016 13.76 13.80 13.44 13.68 39,495,056 +0.04(+0.28%)
Sep 20, 2016 13.79 13.85 13.59 13.64 36,156,044 -0.11(-0.82%)
Sep 19, 2016 13.80 13.96 13.67 13.76 34,483,168 +0.06(+0.46%)
Sep 16, 2016 13.36 13.71 13.27 13.69 46,617,116 +0.33(+2.48%)
Sep 15, 2016 13.10 13.50 13.09 13.36 46,273,136 +0.27(+2.04%)
Sep 14, 2016 13.05 13.20 12.99 13.09 33,877,212 +0.02(+0.18%)
Sep 13, 2016 13.14 13.23 12.90 13.07 53,831,036 -0.15(-1.13%)
Sep 12, 2016 13.00 13.42 12.94 13.22 55,716,464 +0.26(+1.97%)
Sep 09, 2016 13.27 13.33 12.91 12.96 56,354,876 -0.19(-1.46%)
Sep 08, 2016 13.30 13.33 13.09 13.16 50,653,004 -0.29(-2.16%)
Sep 07, 2016 13.70 13.77 13.38 13.45 54,599,548 -0.07(-0.55%)
Sep 06, 2016 13.27 13.55 13.27 13.52 65,836,676 +0.34(+2.55%)
Sep 02, 2016 13.49 13.19 13.19 13.19 89,440,496 -0.20(-1.49%)
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.