Indicators

Tesla, Inc. (NQ: TSLA )

148.20 -1.73 (-1.15%)

Streaming Delayed Price Updated: 2:21 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.83	13.09	12.61	12.80	67,434,864	+0.11(+0.84%)
Feb 26, 2016	12.58	12.80	12.33	12.69	90,976,752	+0.19(+1.55%)
Feb 25, 2016	11.91	12.57	11.68	12.50	85,908,824	+0.56(+4.71%)
Feb 24, 2016	11.52	11.97	11.19	11.93	80,847,704	+0.12(+1.01%)
Feb 23, 2016	11.74	12.12	11.58	11.81	89,755,016	-0.04(-0.30%)
Feb 22, 2016	11.34	11.93	11.32	11.85	75,850,800	+0.74(+6.70%)
Feb 19, 2016	10.91	11.17	10.83	11.11	44,390,848	-0.01(-0.11%)
Feb 18, 2016	11.49	11.53	10.98	11.12	58,281,508	-0.13(-1.13%)
Feb 17, 2016	10.60	11.29	10.45	11.25	87,319,856	+0.90(+8.71%)
Feb 16, 2016	10.58	10.86	10.27	10.34	83,812,104	+0.28(+2.74%)
Feb 12, 2016	10.33	10.07	10.07	10.07	108,536,992	+0.04(+0.38%)
Feb 11, 2016	10.13	10.88	9.800	10.03	213,663,792	+0.45(+4.73%)
Feb 10, 2016	10.03	10.33	9.449	9.578	155,139,840	-0.31(-3.09%)
Feb 09, 2016	9.488	10.65	9.403	9.883	129,689,576	+0.02(+0.18%)
Feb 08, 2016	10.47	10.48	9.733	9.866	139,628,816	-0.97(-8.99%)
Feb 05, 2016	11.42	11.53	10.52	10.84	141,563,856	-0.85(-7.26%)
Feb 04, 2016	11.38	11.73	11.15	11.69	65,711,608	+0.12(+1.07%)
Feb 03, 2016	12.24	12.26	11.35	11.57	118,925,856	-0.62(-5.09%)
Feb 02, 2016	12.83	12.87	12.02	12.19	86,494,376	-0.94(-7.19%)

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.