Skip to main content

Tesla, Inc. (NQ: TSLA )

177.26 -2.57 (-1.43%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 271.67 292.29 271.57 290.14 98,743,392 +20.19(+7.48%)
Feb 25, 2022 269.74 271.61 262.67 269.96 76,069,568 +3.03(+1.14%)
Feb 24, 2022 233.46 267.49 233.33 266.92 135,237,504 +12.24(+4.81%)
Feb 23, 2022 276.81 278.43 253.52 254.68 94,494,088 -19.16(-7.00%)
Feb 22, 2022 278.04 285.58 267.03 273.84 84,244,208 -10.66(-3.75%)
Feb 18, 2022 284.50 0 -7.62(-2.61%)
Feb 17, 2022 304.42 306.17 291.37 292.12 54,993,540 -15.68(-5.09%)
Feb 16, 2022 304.68 308.81 300.40 307.80 51,126,756 +0.32(+0.10%)
Feb 15, 2022 300.00 307.67 297.79 307.48 57,543,108 +15.56(+5.33%)
Feb 14, 2022 287.19 299.63 284.38 291.92 67,606,400 +7.25(+2.55%)
Feb 11, 2022 303.21 305.32 283.57 284.67 79,666,440 -16.85(-5.59%)
Feb 10, 2022 302.79 314.60 298.90 301.52 65,904,048 -9.15(-2.95%)
Feb 09, 2022 311.67 315.42 307.67 310.67 52,188,280 +3.33(+1.08%)
Feb 08, 2022 301.84 308.76 298.27 307.33 50,620,396 +4.89(+1.62%)
Feb 07, 2022 307.93 315.92 300.90 302.45 60,892,632 -5.33(-1.73%)
Feb 04, 2022 299.07 312.17 293.72 307.77 73,628,648 +10.73(+3.61%)
Feb 03, 2022 294.00 297.05 78,668,792 -4.84(-1.60%)
Feb 02, 2022 309.39 310.50 296.47 301.89 66,393,240 -8.53(-2.75%)
Feb 01, 2022 311.74 314.57 301.67 310.42 72,904,344 -1.82(-0.58%)
Jan 31, 2022 290.90 312.66 312.24 104,184,824 +30.12(+10.68%)
Jan 28, 2022 277.19 285.83 264.00 282.12 134,797,328 -2.69(-0.94%)
Jan 27, 2022 311.12 311.80 276.33 284.80 146,580,960 -27.67(-8.85%)
Jan 26, 2022 317.48 329.23 302.00 312.47 103,758,552 +0.80(+0.26%)
Jan 25, 2022 304.73 316.79 301.07 311.67 86,121,152 +1.67(+0.54%)
Jan 24, 2022 301.59 311.17 283.82 310.00 151,841,040 -4.63(-1.47%)
Jan 21, 2022 332.11 334.85 313.50 314.63 103,432,040 -17.46(-5.26%)
Jan 20, 2022 336.58 347.22 331.33 332.09 70,246,240 +0.21(+0.06%)
Jan 19, 2022 347.23 351.56 331.67 331.88 75,127,848 -11.62(-3.38%)
Jan 18, 2022 342.20 356.93 338.69 343.50 66,826,992 -6.37(-1.82%)
Jan 14, 2022 349.87 0 +6.02(+1.75%)
Jan 13, 2022 369.69 371.87 342.18 343.85 97,589,448 -24.89(-6.75%)
Jan 12, 2022 359.62 371.61 357.53 368.74 83,555,096 +13.87(+3.91%)
Jan 11, 2022 351.22 358.62 346.27 354.87 65,880,936 +2.16(+0.61%)
Jan 10, 2022 333.33 353.03 326.67 352.71 91,431,552 +8.34(+2.42%)
Jan 07, 2022 360.12 360.31 336.67 344.37 84,177,048 -10.53(-2.97%)
Jan 06, 2022 359.00 362.67 340.17 354.90 90,123,712 -7.81(-2.15%)
Jan 05, 2022 382.22 390.11 360.34 362.71 79,815,992 -20.49(-5.35%)
Jan 04, 2022 396.52 402.67 374.35 383.20 99,869,168 -16.73(-4.18%)
Jan 03, 2022 382.58 400.36 378.68 399.93 104,162,304 +47.67(+13.53%)
Dec 31, 2021 357.81 360.67 351.17 352.26 40,750,044 -4.52(-1.27%)
Dec 30, 2021 353.78 365.18 351.05 356.78 46,766,640 -5.28(-1.46%)
Dec 29, 2021 366.21 368.00 354.71 362.06 55,920,804 -0.76(-0.21%)
Dec 28, 2021 369.83 373.00 359.47 362.82 60,071,208 -1.82(-0.50%)
Dec 27, 2021 357.89 372.33 356.90 364.65 70,985,112 +8.98(+2.52%)
Dec 23, 2021 335.60 357.66 332.52 355.67 92,718,240 +19.38(+5.76%)
Dec 22, 2021 321.89 338.55 319.02 336.29 93,297,432 +23.45(+7.49%)
Dec 21, 2021 305.62 313.17 295.37 312.84 71,271,936 +12.86(+4.29%)
Dec 20, 2021 303.57 305.15 289.90 299.98 56,277,684 -10.88(-3.50%)
Dec 17, 2021 304.92 320.22 303.01 310.86 100,986,848 +1.88(+0.61%)
Dec 16, 2021 331.50 331.66 307.28 308.97 82,502,952 -16.36(-5.03%)
Dec 15, 2021 317.74 326.25 309.42 325.33 74,322,416 +5.83(+1.82%)
Dec 14, 2021 315.00 322.14 310.00 319.50 70,602,000 -2.63(-0.82%)
Dec 13, 2021 333.70 335.00 317.14 322.14 78,204,968 -16.87(-4.98%)
Dec 10, 2021 336.25 340.33 327.51 339.01 59,666,148 +4.41(+1.32%)
Dec 09, 2021 353.55 354.16 334.12 334.60 59,106,120 -21.72(-6.10%)
Dec 08, 2021 350.90 357.46 344.33 356.32 41,773,624 +5.74(+1.64%)
Dec 07, 2021 348.07 352.56 342.27 350.58 55,910,724 +14.25(+4.24%)
Dec 06, 2021 333.84 340.55 316.83 336.34 81,445,032 -40.63(-10.78%)
Dec 03, 2021 361.60 376.96 333.40 376.96 92,321,984 +15.43(+4.27%)
Dec 02, 2021 366.35 370.67 352.22 361.53 72,791,736 -3.47(-0.95%)
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.