Skip to main content

Tesla, Inc. (NQ: TSLA )

176.82 -3.01 (-1.67%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.38 15.69 15.35 15.65 46,062,192 +0.28(+1.81%)
Jul 28, 2016 15.20 15.38 15.11 15.37 36,279,960 +0.14(+0.93%)
Jul 27, 2016 15.29 15.56 15.13 15.23 43,319,728 -0.07(-0.44%)
Jul 26, 2016 15.18 15.33 15.02 15.30 51,427,904 -0.03(-0.22%)
Jul 25, 2016 14.82 15.43 14.76 15.33 67,350,744 +0.52(+3.48%)
Jul 22, 2016 14.80 14.97 14.59 14.82 38,695,376 +0.12(+0.80%)
Jul 21, 2016 15.07 15.19 14.61 14.70 66,417,160 -0.52(-3.44%)
Jul 20, 2016 15.10 15.32 15.00 15.22 38,402,936 +0.21(+1.38%)
Jul 19, 2016 15.00 15.27 14.98 15.02 46,707,716 -0.07(-0.44%)
Jul 18, 2016 14.64 15.14 14.55 15.08 50,977,196 +0.39(+2.65%)
Jul 15, 2016 14.83 14.85 14.64 14.69 33,513,704 -0.08(-0.51%)
Jul 14, 2016 14.87 15.00 14.74 14.77 40,123,184 -0.07(-0.45%)
Jul 13, 2016 15.03 15.04 14.69 14.84 53,493,252 -0.14(-0.94%)
Jul 12, 2016 14.94 15.17 14.88 14.98 68,623,920 -0.01(-0.06%)
Jul 11, 2016 14.66 15.12 14.63 14.99 81,397,960 +0.53(+3.69%)
Jul 08, 2016 14.52 14.40 14.30 14.45 61,121,772 +0.06(+0.39%)
Jul 07, 2016 14.21 14.54 14.20 14.40 54,172,888 +0.13(+0.92%)
Jul 05, 2016 13.98 14.30 13.87 14.27 77,605,088 -0.17(-1.16%)
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.