Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.79 13.90 13.52 13.56 58,231,256 -0.26(-1.86%)
Feb 26, 2015 13.60 14.07 13.48 13.81 97,044,592 +0.23(+1.68%)
Feb 25, 2015 13.66 13.81 13.51 13.58 58,626,896 -0.02(-0.17%)
Feb 24, 2015 13.82 13.82 13.45 13.61 98,949,576 -0.21(-1.56%)
Feb 23, 2015 14.38 14.55 13.76 13.82 127,327,824 -0.65(-4.50%)
Feb 20, 2015 14.05 14.51 13.99 14.47 89,731,328 +0.36(+2.55%)
Feb 19, 2015 13.67 14.16 13.58 14.11 77,197,928 +0.48(+3.54%)
Feb 18, 2015 13.61 13.74 13.51 13.63 40,679,548 +0.01(+0.05%)
Feb 17, 2015 13.71 13.71 13.43 13.62 59,593,240 +0.04(+0.28%)
Feb 13, 2015 13.53 13.58 13.58 13.58 92,864,992 +0.06(+0.44%)
Feb 12, 2015 12.90 13.54 12.89 13.53 234,458,256 -0.66(-4.66%)
Feb 11, 2015 14.15 14.32 13.82 14.19 143,320,032 -0.23(-1.61%)
Feb 10, 2015 14.50 14.70 14.33 14.42 80,522,952 -0.08(-0.55%)
Feb 09, 2015 14.36 14.53 14.13 14.50 52,076,172 +0.01(+0.06%)
Feb 06, 2015 14.80 14.89 14.43 14.49 48,658,964 -0.24(-1.64%)
Feb 05, 2015 14.66 15.03 14.64 14.73 52,782,044 +0.16(+1.12%)
Feb 04, 2015 14.55 14.77 14.52 14.57 49,567,016 +0.01(+0.09%)
Feb 03, 2015 14.21 14.69 14.08 14.56 72,356,936 +0.49(+3.52%)
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.