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 (%)
Sep 30, 2014 16.46 16.51 16.01 16.18 63,704,500 -0.17(-1.05%)
Sep 29, 2014 16.27 16.58 16.09 16.35 72,809,544 -0.09(-0.54%)
Sep 26, 2014 16.55 16.65 16.40 16.44 56,982,612 -0.02(-0.14%)
Sep 25, 2014 16.83 17.00 16.41 16.46 72,637,600 -0.35(-2.06%)
Sep 24, 2014 16.74 16.86 16.47 16.81 56,272,076 +0.12(+0.69%)
Sep 23, 2014 16.35 16.92 16.33 16.69 84,894,464 +0.03(+0.15%)
Sep 22, 2014 17.00 17.07 16.31 16.67 123,307,944 -0.62(-3.58%)
Sep 19, 2014 17.20 17.43 17.02 17.29 102,175,704 -0.30(-1.71%)
Sep 18, 2014 17.56 17.71 17.49 17.59 55,435,332 +0.16(+0.93%)
Sep 17, 2014 17.49 17.65 17.30 17.43 77,688,952 +0.04(+0.25%)
Sep 16, 2014 17.01 17.50 16.83 17.38 124,522,976 +0.46(+2.71%)
Sep 15, 2014 18.29 18.29 16.61 16.92 246,941,184 -1.69(-9.08%)
Sep 12, 2014 18.70 18.83 18.47 18.61 49,924,528 -0.07(-0.40%)
Sep 11, 2014 18.70 18.99 18.58 18.69 56,497,708 -0.05(-0.28%)
Sep 10, 2014 18.63 18.76 18.24 18.74 56,749,468 +0.17(+0.94%)
Sep 09, 2014 18.87 19.03 18.47 18.57 68,508,088 -0.24(-1.29%)
Sep 08, 2014 18.51 18.99 18.50 18.81 82,552,752 +0.31(+1.70%)
Sep 05, 2014 18.84 18.86 18.17 18.49 167,642,496 -0.58(-3.02%)
Sep 04, 2014 18.93 19.43 18.74 19.07 125,047,400 +0.32(+1.72%)
Sep 03, 2014 19.18 19.20 18.67 18.75 101,647,536 -0.20(-1.03%)
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.