Skip to main content

Tesla, Inc. (NQ: TSLA )

176.04 -3.79 (-2.11%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.76 20.76 20.76 0 -0.27(-1.27%)
Dec 28, 2017 20.78 21.05 20.64 21.02 64,702,016 +0.25(+1.19%)
Dec 27, 2017 21.07 21.18 20.72 20.78 70,616,968 -0.38(-1.78%)
Dec 26, 2017 21.59 21.60 21.11 21.15 65,620,092 -0.53(-2.43%)
Dec 22, 2017 21.97 22.06 21.66 21.68 63,237,100 -0.43(-1.95%)
Dec 21, 2017 21.97 22.25 21.81 22.11 65,592,056 +0.18(+0.81%)
Dec 20, 2017 22.18 22.21 21.67 21.93 89,268,984 -0.14(-0.64%)
Dec 19, 2017 22.68 22.77 22.02 22.07 102,331,136 -0.52(-2.29%)
Dec 18, 2017 22.99 23.12 22.51 22.59 82,096,840 -0.31(-1.33%)
Dec 15, 2017 22.80 22.93 22.38 22.90 103,997,976 +0.37(+1.65%)
Dec 14, 2017 22.73 23.16 22.46 22.53 86,925,448 -0.08(-0.34%)
Dec 13, 2017 22.73 22.95 22.43 22.60 93,277,496 -0.13(-0.59%)
Dec 12, 2017 22.03 22.76 22.00 22.74 130,764,176 +0.81(+3.68%)
Dec 11, 2017 20.98 21.93 20.92 21.93 118,938,656 +0.92(+4.37%)
Dec 08, 2017 20.97 21.13 20.75 21.01 52,026,868 +0.26(+1.25%)
Dec 07, 2017 20.80 21.24 20.74 20.75 71,733,744 -0.13(-0.64%)
Dec 06, 2017 20.01 20.89 20.00 20.88 107,796,672 +0.64(+3.15%)
Dec 05, 2017 20.13 20.53 20.07 20.25 69,677,488 -0.10(-0.49%)
Dec 04, 2017 20.43 20.49 20.04 20.35 87,516,416 -0.09(-0.43%)
Dec 01, 2017 20.69 20.34 20.44 64,393,016 -0.15(-0.75%)
Nov 30, 2017 20.57 20.71 20.30 20.59 65,239,000 +0.09(+0.43%)
Nov 29, 2017 21.15 21.20 20.08 20.50 131,383,040 -0.67(-3.15%)
Nov 28, 2017 21.09 21.33 20.93 21.17 74,167,888 +0.05(+0.23%)
Nov 27, 2017 20.88 21.16 20.63 21.12 68,293,840 +0.08(+0.40%)
Nov 24, 2017 20.92 21.09 20.73 21.04 48,660,972 +0.20(+0.94%)
Nov 22, 2017 21.12 21.16 20.79 20.84 73,764,536 -0.35(-1.64%)
Nov 21, 2017 20.72 21.22 20.58 21.19 108,874,360 +0.60(+2.94%)
Nov 20, 2017 20.92 21.03 20.32 20.58 123,666,296 -0.42(-2.00%)
Nov 17, 2017 21.71 21.78 20.88 21.00 206,027,072 +0.17(+0.82%)
Nov 16, 2017 20.93 21.21 20.75 20.83 87,049,240 +0.08(+0.39%)
Nov 15, 2017 20.40 20.83 20.11 20.75 89,302,904 +0.17(+0.84%)
Nov 14, 2017 21.00 21.09 20.46 20.58 85,001,304 -0.45(-2.12%)
Nov 13, 2017 20.01 21.12 19.94 21.03 113,706,672 +0.83(+4.10%)
Nov 10, 2017 20.17 20.56 20.12 20.20 69,381,432 +0.00(+0.00%)
Nov 09, 2017 20.17 20.30 19.75 20.20 81,616,912 -0.09(-0.46%)
Nov 08, 2017 20.37 20.46 20.09 20.29 70,887,728 -0.11(-0.54%)
Nov 07, 2017 20.07 20.43 20.00 20.40 79,344,864 +0.22(+1.08%)
Nov 06, 2017 20.47 20.50 19.93 20.19 97,246,464 -0.22(-1.08%)
Nov 03, 2017 19.97 20.42 19.68 20.41 133,409,600 +0.46(+2.28%)
Nov 02, 2017 20.01 20.57 19.51 19.95 296,806,432 -1.45(-6.80%)
Nov 01, 2017 22.15 22.17 21.35 21.41 126,385,280 -0.70(-3.15%)
Oct 31, 2017 21.35 22.13 21.35 22.10 84,962,680 +0.76(+3.58%)
Oct 30, 2017 21.28 21.59 21.15 21.34 63,784,752 -0.05(-0.25%)
Oct 27, 2017 21.32 21.64 21.11 21.39 104,695,552 -0.35(-1.63%)
Oct 26, 2017 21.85 22.02 21.55 21.74 75,290,760 +0.02(+0.10%)
Oct 25, 2017 22.45 22.50 21.57 21.72 128,881,032 -0.77(-3.41%)
Oct 24, 2017 22.59 22.85 22.41 22.49 67,363,648 +0.02(+0.09%)
Oct 23, 2017 23.33 23.33 22.42 22.47 86,160,792 -0.54(-2.34%)
Oct 20, 2017 23.51 23.64 22.96 23.01 73,955,920 -0.45(-1.91%)
Oct 19, 2017 23.70 23.81 23.21 23.45 75,914,488 -0.52(-2.18%)
Oct 18, 2017 23.73 24.20 23.61 23.98 74,063,608 +0.26(+1.10%)
Oct 17, 2017 23.39 23.75 23.34 23.72 49,374,568 +0.34(+1.47%)
Oct 16, 2017 23.58 23.63 23.14 23.37 80,621,848 -0.33(-1.40%)
Oct 13, 2017 23.80 23.90 23.58 23.70 53,107,992 -0.01(-0.03%)
Oct 12, 2017 23.53 23.99 23.51 23.71 61,224,356 +0.07(+0.30%)
Oct 11, 2017 23.59 23.84 23.41 23.64 67,484,352 -0.07(-0.28%)
Oct 10, 2017 23.71 23.04 23.71 104,626,768 +0.84(+3.69%)
Oct 09, 2017 23.31 23.45 22.84 22.86 112,276,768 -0.93(-3.91%)
Oct 06, 2017 23.54 24.01 23.48 23.79 64,462,108 +0.10(+0.44%)
Oct 05, 2017 23.73 23.83 23.42 23.69 62,551,948 +0.02(+0.09%)
Oct 04, 2017 23.42 23.91 23.31 23.67 122,388,384 +0.46(+1.97%)
Oct 03, 2017 22.39 23.24 22.09 23.21 152,196,720 +0.44(+1.94%)
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.