Tesla, Inc. (NQ: TSLA )

1,037.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 46.14 47.06 46.05 46.96 15,354,065 +0.84(+1.81%)
Jul 28, 2016 45.59 46.15 45.32 46.12 12,093,320 +0.42(+0.93%)
Jul 27, 2016 45.87 46.67 45.38 45.70 14,439,910 -0.20(-0.44%)
Jul 26, 2016 45.54 46.00 45.06 45.90 17,142,635 -0.10(-0.22%)
Jul 25, 2016 44.45 46.28 44.27 46.00 22,450,250 +1.55(+3.48%)
Jul 22, 2016 44.40 44.90 43.78 44.45 12,898,460 +0.35(+0.80%)
Jul 21, 2016 45.20 45.57 43.82 44.10 22,139,055 -1.57(-3.44%)
Jul 20, 2016 45.29 45.96 45.00 45.67 12,800,980 +0.62(+1.38%)
Jul 19, 2016 45.00 45.82 44.95 45.05 15,569,240 -0.20(-0.44%)
Jul 18, 2016 43.93 45.42 43.66 45.25 16,992,400 +1.17(+2.65%)
Jul 15, 2016 44.50 44.55 43.93 44.08 11,171,235 -0.23(-0.51%)
Jul 14, 2016 44.62 44.99 44.21 44.31 13,374,395 -0.20(-0.45%)
Jul 13, 2016 45.10 45.12 44.06 44.51 17,831,085 -0.42(-0.94%)
Jul 12, 2016 44.82 45.50 44.64 44.93 22,874,640 -0.03(-0.06%)
Jul 11, 2016 43.99 45.36 43.90 44.96 27,132,655 +1.60(+3.69%)
Jul 08, 2016 43.56 43.19 42.90 43.36 20,373,925 +0.17(+0.39%)
Jul 07, 2016 42.62 43.62 42.60 43.19 18,057,630 +0.39(+0.92%)
Jul 05, 2016 41.95 42.91 41.62 42.80 25,868,365 -0.50(-1.16%)
Jul 01, 2016 41.23 43.30 43.30 43.30 27,000,000 +0.84(+1.99%)
Jun 30, 2016 42.59 42.68 41.80 42.46 24,157,165 +0.42(+0.99%)
Jun 29, 2016 41.03 42.36 40.60 42.04 29,968,495 +1.68(+4.16%)
Jun 28, 2016 40.38 40.81 39.88 40.36 31,054,655 +0.65(+1.63%)
Jun 27, 2016 38.17 39.76 37.57 39.71 36,096,040 +1.08(+2.80%)
Jun 24, 2016 38.01 39.02 37.95 38.63 35,132,580 -0.65(-1.65%)
Jun 23, 2016 39.14 39.51 38.43 39.28 50,606,880 -0.05(-0.13%)
Jun 22, 2016 39.89 41.19 39.15 39.33 118,676,850 -4.59(-10.45%)
Jun 21, 2016 44.14 44.51 43.76 43.92 22,110,590 -0.02(-0.04%)
Jun 20, 2016 43.90 44.75 43.65 43.94 17,776,095 +0.85(+1.96%)
Jun 17, 2016 43.56 44.00 42.90 43.09 15,563,100 -0.49(-1.13%)
Jun 16, 2016 43.48 43.61 42.70 43.59 12,197,665 +0.05(+0.11%)
Jun 15, 2016 43.39 44.38 43.03 43.54 14,541,105 +0.55(+1.27%)
Jun 14, 2016 43.78 44.44 42.51 42.99 17,896,270 -0.58(-1.34%)
Jun 13, 2016 43.90 45.15 43.53 43.57 20,962,385 -0.18(-0.42%)
Jun 10, 2016 45.48 45.59 43.68 43.76 30,133,015 -2.11(-4.61%)
Jun 09, 2016 47.00 47.07 45.41 45.87 22,425,765 -1.23(-2.62%)
Jun 08, 2016 46.76 48.17 46.52 47.10 29,848,315 +0.64(+1.37%)
Jun 07, 2016 44.45 46.89 44.30 46.47 31,054,865 +2.33(+5.28%)
Jun 06, 2016 43.60 44.18 43.09 44.14 11,243,555 +0.34(+0.77%)
Jun 03, 2016 44.00 44.38 43.60 43.80 11,144,850 +0.01(+0.01%)
Jun 02, 2016 43.92 43.98 43.42 43.79 10,159,970 -0.12(-0.27%)
Jun 01, 2016 44.30 44.48 43.38 43.91 14,913,170 -0.73(-1.64%)
May 31, 2016 44.61 44.95 44.30 44.65 13,940,760 +0.04(+0.09%)
May 27, 2016 45.00 44.61 44.61 44.61 18,251,500 -0.42(-0.92%)
May 26, 2016 44.10 45.05 43.81 45.02 20,350,970 +1.11(+2.52%)
May 25, 2016 43.58 44.27 43.30 43.92 15,662,725 +0.33(+0.77%)
May 24, 2016 43.32 43.75 43.04 43.58 15,063,080 +0.34(+0.78%)
May 23, 2016 43.97 44.52 43.17 43.24 25,493,690 -0.81(-1.84%)
May 20, 2016 43.40 44.11 43.28 44.06 45,035,380 +1.01(+2.36%)
May 19, 2016 42.72 43.36 41.46 43.04 34,270,415 +0.81(+1.91%)
May 18, 2016 41.83 43.06 41.55 42.23 28,050,270 +1.30(+3.18%)
May 17, 2016 41.81 41.96 40.80 40.93 14,213,770 -0.73(-1.74%)
May 16, 2016 41.63 42.63 41.58 41.66 14,739,160 +0.14(+0.33%)
May 13, 2016 41.56 42.24 41.34 41.52 14,113,905 +0.07(+0.16%)
May 12, 2016 42.29 42.33 40.74 41.46 18,251,225 -0.34(-0.80%)
May 11, 2016 41.52 43.10 41.21 41.79 25,806,100 +0.05(+0.13%)
May 10, 2016 41.51 41.89 41.00 41.74 20,352,340 -0.05(-0.11%)
May 09, 2016 43.14 43.23 41.39 41.78 23,878,040 -1.20(-2.80%)
May 06, 2016 42.17 43.27 41.62 42.99 28,426,185 +0.68(+1.61%)
May 05, 2016 45.69 45.70 41.96 42.31 56,263,675 -2.21(-4.96%)
May 04, 2016 46.06 46.89 44.08 44.51 43,378,510 -1.95(-4.20%)
May 03, 2016 47.47 47.78 46.32 46.46 21,507,410 -1.90(-3.92%)
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.