Skip to main content

Tesla, Inc. (NQ: TSLA )

176.97 -2.86 (-1.59%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.14 16.28 15.80 15.91 141,904,576 -0.19(-1.15%)
Apr 29, 2019 15.72 16.27 15.48 16.10 250,647,392 +0.42(+2.69%)
Apr 26, 2019 16.43 16.45 15.41 15.68 335,410,496 -0.83(-5.04%)
Apr 25, 2019 17.00 17.27 16.40 16.51 327,638,624 -0.74(-4.26%)
Apr 24, 2019 17.59 17.69 17.20 17.24 160,152,560 -0.35(-1.99%)
Apr 23, 2019 17.34 17.71 17.05 17.59 164,091,808 +0.08(+0.44%)
Apr 22, 2019 17.93 17.98 17.50 17.52 182,041,360 -0.70(-3.85%)
Apr 18, 2019 18.08 18.32 17.98 18.22 88,144,496 +0.14(+0.75%)
Apr 17, 2019 18.32 18.32 17.90 18.08 76,857,744 -0.14(-0.78%)
Apr 16, 2019 17.72 18.33 17.65 18.22 109,070,488 +0.47(+2.62%)
Apr 15, 2019 17.91 17.93 17.24 17.76 150,539,856 -0.09(-0.49%)
Apr 12, 2019 18.01 18.13 17.79 17.85 101,188,496 -0.05(-0.27%)
Apr 11, 2019 17.89 18.03 17.71 17.89 147,414,256 -0.51(-2.77%)
Apr 10, 2019 18.45 18.56 18.19 18.40 105,852,696 +0.25(+1.38%)
Apr 09, 2019 18.11 18.33 17.97 18.15 88,521,880 -0.06(-0.33%)
Apr 08, 2019 18.51 18.74 18.03 18.21 156,035,424 -0.12(-0.64%)
Apr 05, 2019 17.99 18.41 17.74 18.33 195,572,992 +0.48(+2.68%)
Apr 04, 2019 17.46 18.08 17.37 17.85 355,688,640 -1.60(-8.23%)
Apr 03, 2019 19.15 19.74 19.14 19.45 118,902,640 +0.40(+2.07%)
Apr 02, 2019 19.22 19.30 18.93 19.06 81,942,088 -0.22(-1.14%)
Apr 01, 2019 18.84 19.28 18.75 19.28 121,636,792 +0.62(+3.33%)
Mar 29, 2019 18.58 18.68 18.30 18.66 89,869,496 +0.08(+0.44%)
Mar 28, 2019 18.48 18.69 18.34 18.57 101,552,496 +0.25(+1.38%)
Mar 27, 2019 17.92 18.36 17.88 18.32 131,516,680 +0.47(+2.64%)
Mar 26, 2019 17.63 18.02 17.63 17.85 110,183,920 +0.49(+2.82%)
Mar 25, 2019 17.31 17.55 16.96 17.36 153,195,024 -0.27(-1.55%)
Mar 22, 2019 18.17 18.19 17.60 17.64 131,183,992 -0.63(-3.46%)
Mar 21, 2019 18.17 18.43 17.90 18.27 89,155,496 +0.03(+0.15%)
Mar 20, 2019 17.98 18.33 17.75 18.24 103,530,280 +0.41(+2.29%)
Mar 19, 2019 17.83 18.22 17.56 17.83 176,922,400 -0.12(-0.64%)
Mar 18, 2019 18.40 18.54 17.82 17.95 154,007,584 -0.42(-2.26%)
Mar 15, 2019 18.90 18.91 18.29 18.36 221,782,496 -0.97(-5.01%)
Mar 14, 2019 19.50 19.69 19.22 19.33 106,339,000 +0.07(+0.35%)
Mar 13, 2019 18.93 19.47 18.85 19.26 102,612,688 +0.37(+1.98%)
Mar 12, 2019 19.10 19.20 18.74 18.89 112,389,472 -0.50(-2.60%)
Mar 11, 2019 18.90 19.42 18.70 19.39 110,794,792 +0.45(+2.39%)
Mar 08, 2019 18.46 19.04 18.39 18.94 132,293,992 +0.50(+2.73%)
Mar 07, 2019 18.59 18.98 18.28 18.44 141,309,952 +0.02(+0.13%)
Mar 06, 2019 18.43 18.77 18.29 18.42 154,857,824 -0.02(-0.11%)
Mar 05, 2019 18.80 18.93 18.01 18.44 281,199,840 -0.59(-3.09%)
Mar 04, 2019 19.87 19.93 18.85 19.02 256,164,352 -0.63(-3.20%)
Mar 01, 2019 20.46 20.48 19.46 19.65 343,669,472 -1.67(-7.84%)
Feb 28, 2019 21.26 21.33 20.72 21.33 154,284,784 +0.34(+1.63%)
Feb 27, 2019 20.12 21.09 20.04 20.98 167,542,640 +1.13(+5.67%)
Feb 26, 2019 19.48 20.13 19.25 19.86 128,637,536 -0.06(-0.30%)
Feb 25, 2019 19.86 20.19 19.80 19.92 94,051,240 +0.27(+1.38%)
Feb 22, 2019 19.63 19.77 19.47 19.65 86,107,496 +0.23(+1.19%)
Feb 21, 2019 20.12 20.22 19.37 19.42 133,488,792 -0.76(-3.75%)
Feb 20, 2019 20.29 20.42 19.93 20.17 107,053,568 -0.21(-1.01%)
Feb 19, 2019 20.44 20.77 20.36 20.38 62,332,136 -0.15(-0.73%)
Feb 15, 2019 20.30 20.53 20.26 20.53 58,573,496 +0.27(+1.35%)
Feb 14, 2019 20.23 20.45 20.07 20.25 77,892,744 -0.29(-1.43%)
Feb 13, 2019 20.82 20.85 20.37 20.54 77,039,832 -0.24(-1.17%)
Feb 12, 2019 21.08 21.21 20.64 20.79 82,480,344 -0.07(-0.33%)
Feb 11, 2019 20.77 21.24 20.70 20.86 106,813,672 +0.47(+2.30%)
Feb 08, 2019 20.46 20.50 19.90 20.39 87,662,992 -0.11(-0.56%)
Feb 07, 2019 20.89 20.98 20.20 20.50 97,741,208 -0.65(-3.06%)
Feb 06, 2019 21.31 21.62 21.04 21.15 75,516,296 -0.28(-1.29%)
Feb 05, 2019 20.83 21.50 20.82 21.42 101,066,816 +0.56(+2.70%)
Feb 04, 2019 20.87 21.02 20.13 20.86 110,218,168 +0.05(+0.22%)
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.