Skip to main content

Tesla, Inc. (NQ: TSLA )

176.90 -2.93 (-1.63%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.00 28.09 26.81 27.89 154,385,984 +0.24(+0.88%)
Dec 30, 2019 28.59 28.60 27.28 27.65 188,798,752 -1.05(-3.64%)
Dec 27, 2019 29.00 29.02 28.41 28.69 149,352,000 -0.04(-0.13%)
Dec 26, 2019 28.53 28.90 28.42 28.73 159,509,744 +0.38(+1.34%)
Dec 24, 2019 27.89 28.36 27.51 28.35 120,820,496 +0.40(+1.44%)
Dec 23, 2019 27.45 28.13 27.33 27.95 199,800,288 +0.91(+3.36%)
Dec 20, 2019 27.35 27.53 26.68 27.04 221,777,984 +0.10(+0.38%)
Dec 19, 2019 26.49 27.12 26.43 26.94 271,613,760 +0.73(+2.77%)
Dec 18, 2019 25.38 26.35 25.37 26.21 211,822,848 +0.94(+3.74%)
Dec 17, 2019 25.27 25.70 25.06 25.27 127,454,168 -0.17(-0.66%)
Dec 16, 2019 24.17 25.57 24.17 25.43 272,619,360 +1.54(+6.45%)
Dec 13, 2019 24.07 24.35 23.64 23.89 98,612,992 -0.09(-0.36%)
Dec 12, 2019 23.66 24.18 23.55 23.98 116,468,800 +0.47(+1.98%)
Dec 11, 2019 23.46 23.81 23.41 23.51 103,518,552 +0.26(+1.11%)
Dec 10, 2019 22.66 23.38 22.62 23.26 132,435,744 +0.62(+2.74%)
Dec 09, 2019 22.44 22.96 22.34 22.64 135,346,048 +0.24(+1.08%)
Dec 06, 2019 22.33 22.59 22.32 22.39 114,283,496 +0.37(+1.67%)
Dec 05, 2019 22.19 22.29 21.82 22.02 55,869,164 -0.18(-0.80%)
Dec 04, 2019 22.52 22.52 22.19 22.20 82,996,344 -0.21(-0.94%)
Dec 03, 2019 22.17 22.53 22.15 22.41 99,132,896 +0.09(+0.40%)
Dec 02, 2019 21.96 22.43 21.91 22.32 91,122,040 +0.33(+1.49%)
Nov 29, 2019 22.07 22.08 21.83 22.00 36,984,000 -0.09(-0.41%)
Nov 27, 2019 22.07 22.26 21.90 22.09 83,450,992 +0.12(+0.52%)
Nov 26, 2019 22.35 22.37 21.81 21.97 119,211,008 -0.45(-2.02%)
Nov 25, 2019 22.95 22.97 22.30 22.42 185,099,840 +0.22(+0.99%)
Nov 22, 2019 22.68 22.73 22.00 22.20 253,058,992 -1.45(-6.14%)
Nov 21, 2019 23.63 24.06 23.60 23.66 91,190,816 +0.17(+0.74%)
Nov 20, 2019 24.00 24.08 23.30 23.48 100,887,448 -0.49(-2.03%)
Nov 19, 2019 23.45 24.00 23.19 23.97 115,871,712 +0.64(+2.72%)
Nov 18, 2019 23.53 23.54 23.07 23.33 66,005,548 -0.15(-0.62%)
Nov 15, 2019 23.38 23.52 23.22 23.48 72,187,496 +0.19(+0.81%)
Nov 14, 2019 23.07 23.59 22.86 23.29 96,973,616 +0.22(+0.94%)
Nov 13, 2019 23.67 23.76 23.01 23.07 126,844,536 -0.25(-1.09%)
Nov 12, 2019 23.13 23.36 22.94 23.33 110,194,464 +0.32(+1.40%)
Nov 11, 2019 22.93 23.28 22.80 23.01 149,802,240 +0.53(+2.36%)
Nov 08, 2019 22.30 22.50 22.17 22.48 91,112,992 +0.11(+0.48%)
Nov 07, 2019 21.94 22.77 21.87 22.37 216,877,664 +0.60(+2.74%)
Nov 06, 2019 21.20 21.78 20.97 21.77 118,975,824 +0.62(+2.95%)
Nov 05, 2019 21.31 21.57 21.07 21.15 104,053,296 -0.02(-0.08%)
Nov 04, 2019 20.99 21.46 20.62 21.16 131,712,560 +0.28(+1.33%)
Nov 01, 2019 21.09 21.10 20.65 20.89 95,758,496 -0.11(-0.51%)
Oct 31, 2019 20.87 21.27 20.87 20.99 75,998,160 -0.01(-0.03%)
Oct 30, 2019 20.87 21.25 20.66 21.00 144,602,400 -0.08(-0.38%)
Oct 29, 2019 21.33 21.62 20.98 21.08 190,200,672 -0.77(-3.51%)
Oct 28, 2019 21.84 22.72 21.51 21.85 282,996,960 -0.03(-0.13%)
Oct 25, 2019 19.85 22.00 19.74 21.88 450,089,984 +1.90(+9.49%)
Oct 24, 2019 20.06 20.33 19.28 19.98 447,203,136 +3.00(+17.67%)
Oct 23, 2019 16.97 17.08 16.76 16.98 165,265,344 -0.06(-0.35%)
Oct 22, 2019 16.95 17.22 16.72 17.04 69,287,936 +0.14(+0.82%)
Oct 21, 2019 17.22 17.30 16.68 16.90 76,538,096 -0.23(-1.34%)
Oct 18, 2019 17.38 17.52 17.01 17.13 86,303,992 -0.33(-1.92%)
Oct 17, 2019 17.50 17.65 17.34 17.46 71,661,656 +0.15(+0.85%)
Oct 16, 2019 17.16 17.47 17.13 17.32 100,532,064 +0.12(+0.72%)
Oct 15, 2019 17.18 17.33 16.94 17.19 97,132,976 +0.06(+0.36%)
Oct 14, 2019 16.53 17.24 16.48 17.13 153,307,312 +0.60(+3.66%)
Oct 11, 2019 16.48 16.74 16.45 16.53 127,321,496 +0.21(+1.29%)
Oct 10, 2019 16.35 16.62 16.11 16.32 94,655,624 +0.01(+0.09%)
Oct 09, 2019 16.09 16.49 16.04 16.30 103,885,416 +0.30(+1.87%)
Oct 08, 2019 15.72 16.26 15.63 16.00 130,502,136 +0.16(+0.98%)
Oct 07, 2019 15.32 15.90 15.24 15.85 121,270,536 +0.42(+2.72%)
Oct 04, 2019 15.44 15.65 15.20 15.43 120,316,496 -0.11(-0.69%)
Oct 03, 2019 15.46 15.63 14.95 15.54 226,993,808 -0.67(-4.15%)
Oct 02, 2019 16.22 16.31 15.96 16.21 93,704,408 -0.10(-0.64%)
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.