Skip to main content

Tesla, Inc. (NQ: TSLA )

176.06 -3.78 (-2.10%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.62 17.06 16.51 16.80 61,694,232 +0.09(+0.52%)
Jan 30, 2017 16.84 17.02 16.50 16.71 56,997,088 -0.15(-0.92%)
Jan 27, 2017 16.76 16.87 16.57 16.86 47,495,036 +0.03(+0.17%)
Jan 26, 2017 16.95 17.05 16.72 16.83 47,211,656 -0.13(-0.77%)
Jan 25, 2017 17.15 17.23 16.79 16.96 77,189,560 -0.01(-0.05%)
Jan 24, 2017 16.67 16.99 16.64 16.97 74,388,368 +0.38(+2.29%)
Jan 23, 2017 16.39 16.73 16.37 16.59 93,938,024 +0.28(+1.71%)
Jan 20, 2017 16.36 16.40 16.20 16.32 63,064,120 +0.06(+0.40%)
Jan 19, 2017 16.48 16.58 16.05 16.25 115,894,944 +0.36(+2.27%)
Jan 18, 2017 15.78 15.98 15.71 15.89 56,513,024 +0.19(+1.18%)
Jan 17, 2017 15.78 16.00 15.62 15.71 69,250,168 -0.14(-0.91%)
Jan 13, 2017 15.85 15.85 15.85 0 +0.54(+3.55%)
Jan 12, 2017 15.27 15.38 15.04 15.31 56,843,308 -0.01(-0.06%)
Jan 11, 2017 15.27 15.33 15.11 15.32 54,750,748 -0.01(-0.06%)
Jan 10, 2017 15.47 15.47 15.13 15.32 54,891,164 -0.09(-0.61%)
Jan 09, 2017 15.26 15.46 15.20 15.42 59,655,792 +0.15(+0.99%)
Jan 06, 2017 15.13 15.35 15.03 15.27 82,918,392 +0.15(+1.00%)
Jan 05, 2017 15.09 15.17 14.80 15.12 88,639,584 -0.02(-0.11%)
Jan 04, 2017 14.32 15.20 14.29 15.13 168,132,784 +0.67(+4.61%)
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.