Indicators

Tesla, Inc. (NQ: TSLA )

142.13 +0.08 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.20	16.27	15.74	16.06	89,141,968	-0.08(-0.52%)
Sep 27, 2019	16.15	16.58	15.92	16.14	166,846,496	-0.03(-0.18%)
Sep 26, 2019	15.38	16.22	15.16	16.17	181,090,256	+0.93(+6.11%)
Sep 25, 2019	14.97	15.27	14.56	15.24	141,617,632	+0.36(+2.41%)
Sep 24, 2019	16.10	16.13	14.84	14.88	193,981,632	-1.20(-7.47%)
Sep 23, 2019	16.00	16.35	15.95	16.08	65,816,188	+0.04(+0.25%)
Sep 20, 2019	16.43	16.46	15.88	16.04	97,592,992	-0.40(-2.43%)
Sep 19, 2019	16.40	16.53	16.32	16.44	73,175,848	+0.21(+1.28%)
Sep 18, 2019	16.33	16.54	16.16	16.23	63,398,608	-0.09(-0.53%)
Sep 17, 2019	16.16	16.37	16.02	16.32	59,192,352	+0.13(+0.82%)
Sep 16, 2019	16.40	16.50	16.08	16.19	70,901,352	-0.16(-0.98%)
Sep 13, 2019	16.46	16.56	16.32	16.35	79,696,496	-0.04(-0.27%)
Sep 12, 2019	16.51	16.90	16.29	16.39	128,683,360	-0.08(-0.50%)
Sep 11, 2019	15.83	16.54	15.73	16.47	150,327,824	+0.77(+4.91%)
Sep 10, 2019	15.39	15.70	15.26	15.70	73,228,080	+0.25(+1.62%)
Sep 09, 2019	15.33	15.58	15.28	15.45	72,008,008	+0.29(+1.91%)
Sep 06, 2019	15.15	15.31	15.01	15.16	62,839,496	-0.14(-0.93%)
Sep 05, 2019	14.83	15.32	14.72	15.31	110,965,120	+0.59(+4.03%)
Sep 04, 2019	15.13	15.23	14.61	14.71	86,494,304	-0.29(-1.92%)

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.