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 (%)
Feb 27, 2015 13.79 13.90 13.52 13.56 58,231,256 -0.26(-1.86%)
Feb 26, 2015 13.60 14.07 13.48 13.81 97,044,592 +0.23(+1.68%)
Feb 25, 2015 13.66 13.81 13.51 13.58 58,626,896 -0.02(-0.17%)
Feb 24, 2015 13.82 13.82 13.45 13.61 98,949,576 -0.21(-1.56%)
Feb 23, 2015 14.38 14.55 13.76 13.82 127,327,824 -0.65(-4.50%)
Feb 20, 2015 14.05 14.51 13.99 14.47 89,731,328 +0.36(+2.55%)
Feb 19, 2015 13.67 14.16 13.58 14.11 77,197,928 +0.48(+3.54%)
Feb 18, 2015 13.61 13.74 13.51 13.63 40,679,548 +0.01(+0.05%)
Feb 17, 2015 13.71 13.71 13.43 13.62 59,593,240 +0.04(+0.28%)
Feb 13, 2015 13.53 13.58 13.58 13.58 92,864,992 +0.06(+0.44%)
Feb 12, 2015 12.90 13.54 12.89 13.53 234,458,256 -0.66(-4.66%)
Feb 11, 2015 14.15 14.32 13.82 14.19 143,320,032 -0.23(-1.61%)
Feb 10, 2015 14.50 14.70 14.33 14.42 80,522,952 -0.08(-0.55%)
Feb 09, 2015 14.36 14.53 14.13 14.50 52,076,172 +0.01(+0.06%)
Feb 06, 2015 14.80 14.89 14.43 14.49 48,658,964 -0.24(-1.64%)
Feb 05, 2015 14.66 15.03 14.64 14.73 52,782,044 +0.16(+1.12%)
Feb 04, 2015 14.55 14.77 14.52 14.57 49,567,016 +0.01(+0.09%)
Feb 03, 2015 14.21 14.69 14.08 14.56 72,356,936 +0.49(+3.52%)
Feb 02, 2015 13.60 14.13 13.55 14.06 62,190,776 +0.49(+3.61%)
Jan 30, 2015 13.60 13.69 13.53 13.57 45,104,384 -0.11(-0.78%)
Jan 29, 2015 13.40 13.73 13.10 13.68 53,201,052 +0.39(+2.92%)
Jan 28, 2015 13.74 13.76 13.23 13.29 47,214,088 -0.44(-3.21%)
Jan 27, 2015 13.63 13.87 13.58 13.73 41,676,344 -0.04(-0.28%)
Jan 26, 2015 13.46 13.91 13.40 13.77 48,489,508 +0.35(+2.61%)
Jan 23, 2015 13.35 13.57 13.22 13.42 51,635,564 -0.02(-0.16%)
Jan 22, 2015 13.13 13.55 13.01 13.44 61,639,648 +0.34(+2.57%)
Jan 21, 2015 12.64 13.25 12.63 13.10 62,286,400 +0.31(+2.42%)
Jan 20, 2015 12.92 12.94 12.47 12.80 67,439,320 -0.08(-0.59%)
Jan 16, 2015 12.71 12.97 12.64 12.87 54,047,368 +0.08(+0.63%)
Jan 15, 2015 12.97 13.05 12.67 12.79 78,202,048 -0.05(-0.43%)
Jan 14, 2015 12.39 13.01 12.33 12.85 172,792,544 -0.77(-5.66%)
Jan 13, 2015 13.55 13.84 13.39 13.62 65,884,932 +0.14(+1.01%)
Jan 12, 2015 13.54 13.63 13.28 13.48 89,194,904 -0.30(-2.15%)
Jan 09, 2015 13.93 14.00 13.66 13.78 70,024,424 -0.26(-1.88%)
Jan 08, 2015 14.19 14.25 14.00 14.04 51,553,856 -0.02(-0.16%)
Jan 07, 2015 14.22 14.32 13.99 14.06 44,508,836 -0.02(-0.16%)
Jan 06, 2015 14.00 14.28 13.61 14.09 93,914,888 +0.08(+0.57%)
Jan 05, 2015 14.30 14.43 13.81 14.01 80,385,248 -0.61(-4.20%)
Jan 02, 2015 14.86 14.88 14.22 14.62 71,466,640 -0.21(-1.39%)
Dec 31, 2014 14.87 14.83 14.83 14.83 34,462,500 +0.01(+0.08%)
Dec 30, 2014 14.93 15.04 14.76 14.82 43,541,532 -0.23(-1.54%)
Dec 29, 2014 15.13 15.19 14.93 15.05 42,166,904 -0.14(-0.93%)
Dec 26, 2014 14.77 15.23 14.77 15.19 49,905,236 +0.37(+2.50%)
Dec 24, 2014 14.65 14.82 14.82 14.82 19,982,998 +0.09(+0.58%)
Dec 23, 2014 14.92 14.95 14.63 14.73 67,678,736 -0.11(-0.73%)
Dec 22, 2014 14.67 14.94 14.55 14.84 72,048,808 +0.22(+1.51%)
Dec 19, 2014 14.68 14.69 14.30 14.62 103,656,912 +0.07(+0.47%)
Dec 18, 2014 14.16 14.56 14.12 14.55 112,015,888 +0.83(+6.04%)
Dec 17, 2014 12.87 13.78 12.84 13.72 110,458,752 +0.53(+4.05%)
Dec 16, 2014 13.39 13.58 13.02 13.19 126,325,976 -0.42(-3.05%)
Dec 15, 2014 13.95 13.99 13.51 13.60 78,005,560 -0.20(-1.43%)
Dec 12, 2014 13.65 14.11 13.63 13.80 107,606,728 -0.13(-0.90%)
Dec 11, 2014 14.04 14.36 13.88 13.93 100,296,696 -0.06(-0.46%)
Dec 10, 2014 14.28 14.45 13.85 13.99 109,643,048 -0.47(-3.25%)
Dec 09, 2014 13.96 14.52 13.62 14.46 141,426,240 +0.17(+1.18%)
Dec 08, 2014 14.77 14.99 14.16 14.29 138,320,640 -0.62(-4.18%)
Dec 05, 2014 15.24 15.29 14.90 14.91 90,954,280 -0.30(-2.00%)
Dec 04, 2014 15.24 15.39 15.19 15.22 58,057,436 -0.07(-0.44%)
Dec 03, 2014 15.08 15.31 15.03 15.29 79,527,520 -0.14(-0.92%)
Dec 02, 2014 15.64 15.66 15.20 15.43 88,188,040 -0.01(-0.09%)
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.