Skip to main content

Tesla, Inc. (NQ: TSLA )

170.06 -3.75 (-2.15%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.03 14.11 13.59 13.80 66,583,512 -0.31(-2.22%)
Oct 29, 2015 14.12 14.25 14.04 14.11 27,056,548 -0.09(-0.62%)
Oct 28, 2015 14.09 14.23 13.89 14.20 40,923,508 +0.17(+1.24%)
Oct 27, 2015 14.32 14.47 13.83 14.02 52,755,568 -0.33(-2.28%)
Oct 26, 2015 14.09 14.39 14.00 14.35 50,862,568 +0.41(+2.95%)
Oct 23, 2015 14.33 14.36 13.85 13.94 63,531,928 -0.18(-1.24%)
Oct 22, 2015 14.10 14.38 13.96 14.11 42,327,612 +0.11(+0.78%)
Oct 21, 2015 14.13 14.32 13.92 14.01 62,739,748 -0.20(-1.38%)
Oct 20, 2015 15.18 15.24 13.47 14.20 223,465,760 -1.00(-6.61%)
Oct 19, 2015 15.10 15.41 15.00 15.21 37,616,772 +0.07(+0.48%)
Oct 16, 2015 14.87 15.37 14.86 15.13 65,017,392 +0.38(+2.58%)
Oct 15, 2015 14.43 14.78 14.25 14.75 42,599,548 +0.30(+2.04%)
Oct 14, 2015 14.71 14.73 14.36 14.46 46,554,176 -0.16(-1.08%)
Oct 13, 2015 14.22 14.83 14.08 14.62 77,562,520 +0.24(+1.70%)
Oct 12, 2015 14.87 14.87 14.35 14.37 57,501,704 -0.34(-2.32%)
Oct 09, 2015 14.73 14.96 14.56 14.71 92,375,544 -0.40(-2.66%)
Oct 08, 2015 15.34 15.38 14.75 15.11 91,981,616 -0.35(-2.26%)
Oct 07, 2015 15.78 15.85 15.27 15.46 102,169,088 -0.63(-3.93%)
Oct 06, 2015 16.00 16.20 15.71 16.10 78,528,448 -0.31(-1.91%)
Oct 05, 2015 16.59 16.66 16.28 16.41 55,331,456 -0.09(-0.57%)
Oct 02, 2015 15.71 16.51 15.66 16.50 66,359,728 +0.51(+3.21%)
Oct 01, 2015 16.50 16.57 15.81 15.99 68,557,928 -0.57(-3.43%)
Sep 30, 2015 16.80 16.83 16.16 16.56 73,931,320 +0.12(+0.71%)
Sep 29, 2015 16.70 16.98 16.36 16.44 55,512,176 -0.12(-0.72%)
Sep 28, 2015 17.16 17.32 16.44 16.56 73,494,128 -0.57(-3.30%)
Sep 25, 2015 17.77 17.77 17.08 17.13 56,600,876 -0.41(-2.36%)
Sep 24, 2015 17.30 17.56 17.08 17.54 51,676,288 +0.14(+0.79%)
Sep 23, 2015 17.46 17.47 17.17 17.40 39,002,668 +0.01(+0.05%)
Sep 22, 2015 17.27 17.51 17.06 17.40 54,960,868 -0.22(-1.23%)
Sep 21, 2015 17.60 18.10 17.05 17.61 91,777,064 +0.24(+1.37%)
Sep 18, 2015 17.20 17.59 17.17 17.37 56,445,956 -0.10(-0.55%)
Sep 17, 2015 17.60 17.70 17.38 17.47 53,705,652 -0.01(-0.07%)
Sep 16, 2015 16.87 17.53 16.86 17.48 66,225,028 +0.58(+3.42%)
Sep 15, 2015 16.85 16.97 16.63 16.90 43,984,288 +0.03(+0.15%)
Sep 14, 2015 16.74 16.95 16.64 16.88 43,351,436 +0.20(+1.18%)
Sep 11, 2015 16.51 16.68 16.32 16.68 35,262,660 +0.12(+0.71%)
Sep 10, 2015 16.48 16.71 16.36 16.57 40,634,756 -0.03(-0.17%)
Sep 09, 2015 16.80 16.95 16.55 16.59 50,851,572 +0.05(+0.30%)
Sep 08, 2015 16.34 16.61 16.27 16.54 47,034,088 +0.42(+2.58%)
Sep 04, 2015 16.06 16.13 16.13 16.13 55,337,996 -0.24(-1.48%)
Sep 03, 2015 16.80 16.81 16.33 16.37 62,895,656 -0.14(-0.86%)
Sep 02, 2015 16.35 16.53 15.99 16.51 69,380,936 +0.60(+3.80%)
Sep 01, 2015 16.02 16.40 15.80 15.91 81,780,368 -0.70(-4.19%)
Aug 31, 2015 16.37 17.00 16.37 16.60 70,467,312 +0.04(+0.23%)
Aug 28, 2015 16.12 16.76 16.10 16.57 82,705,088 +0.37(+2.26%)
Aug 27, 2015 15.40 16.32 15.39 16.20 114,832,512 +1.21(+8.07%)
Aug 26, 2015 15.20 15.20 14.37 14.99 74,366,712 +0.32(+2.19%)
Aug 25, 2015 15.37 15.39 14.61 14.67 64,855,136 +0.08(+0.53%)
Aug 24, 2015 13.52 15.43 13.00 14.59 143,681,920 -0.79(-5.16%)
Aug 21, 2015 15.73 16.25 15.37 15.38 98,853,504 -0.76(-4.71%)
Aug 20, 2015 16.80 16.97 16.13 16.15 73,569,968 -0.87(-5.12%)
Aug 19, 2015 17.36 17.38 17.00 17.02 54,056,068 -0.36(-2.10%)
Aug 18, 2015 17.03 17.40 16.90 17.38 62,872,288 +0.38(+2.25%)
Aug 17, 2015 17.04 17.11 16.70 17.00 107,601,712 +0.79(+4.87%)
Aug 14, 2015 16.48 16.53 16.12 16.21 65,472,148 +0.04(+0.26%)
Aug 13, 2015 15.99 16.43 15.94 16.17 70,324,224 +0.29(+1.82%)
Aug 12, 2015 15.67 15.98 15.52 15.88 56,070,656 +0.05(+0.34%)
Aug 11, 2015 15.81 15.95 15.63 15.82 63,927,208 -0.25(-1.56%)
Aug 10, 2015 15.88 16.20 15.74 16.08 62,770,796 -0.09(-0.56%)
Aug 07, 2015 16.24 16.25 15.89 16.17 76,100,848 -0.24(-1.47%)
Aug 06, 2015 16.64 17.00 15.74 16.41 219,299,824 -1.60(-8.88%)
Aug 05, 2015 17.57 18.07 17.36 18.01 92,903,216 +0.26(+1.45%)
Aug 04, 2015 17.33 17.78 17.22 17.75 35,258,624 +0.42(+2.42%)
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.