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 (%)
Apr 28, 2017 20.66 20.99 20.56 20.94 67,582,168 +0.36(+1.76%)
Apr 27, 2017 20.78 20.87 20.50 20.58 52,009,664 -0.10(-0.50%)
Apr 26, 2017 20.82 20.95 20.60 20.68 70,420,208 -0.24(-1.15%)
Apr 25, 2017 20.53 20.93 20.39 20.92 101,050,344 +0.38(+1.87%)
Apr 24, 2017 20.61 20.70 20.40 20.54 76,231,272 +0.16(+0.80%)
Apr 21, 2017 20.13 20.43 20.03 20.37 67,646,336 +0.21(+1.02%)
Apr 20, 2017 20.43 20.61 20.02 20.17 92,221,888 -0.20(-0.99%)
Apr 19, 2017 20.16 20.44 20.14 20.37 58,454,816 +0.35(+1.76%)
Apr 18, 2017 19.98 20.06 19.86 20.02 45,531,088 -0.08(-0.39%)
Apr 17, 2017 20.18 20.27 19.91 20.10 62,065,076 -0.17(-0.84%)
Apr 13, 2017 19.78 20.49 19.69 20.27 139,269,504 +0.48(+2.41%)
Apr 12, 2017 20.42 20.56 19.75 19.79 90,730,448 -0.79(-3.85%)
Apr 11, 2017 20.89 20.90 20.37 20.58 85,839,072 -0.25(-1.18%)
Apr 10, 2017 20.61 20.92 20.58 20.83 114,902,576 +0.66(+3.26%)
Apr 07, 2017 19.83 20.18 19.81 20.17 68,694,192 +0.26(+1.29%)
Apr 06, 2017 19.79 20.13 19.61 19.91 82,796,920 +0.25(+1.25%)
Apr 05, 2017 20.14 20.33 19.61 19.67 118,136,112 -0.58(-2.86%)
Apr 04, 2017 19.79 20.32 19.64 20.25 151,894,848 +0.35(+1.74%)
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.