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 (%)
Sep 30, 2016 13.48 13.67 13.30 13.60 38,704,364 +0.22(+1.66%)
Sep 29, 2016 13.71 13.82 13.37 13.38 40,703,864 -0.37(-2.70%)
Sep 28, 2016 13.83 13.88 13.68 13.75 30,934,994 +0.03(+0.22%)
Sep 27, 2016 13.98 14.00 13.64 13.72 50,510,368 -0.21(-1.52%)
Sep 26, 2016 13.77 14.07 13.77 13.93 35,911,992 +0.10(+0.74%)
Sep 23, 2016 13.73 14.01 13.71 13.83 43,578,432 +0.07(+0.49%)
Sep 22, 2016 13.76 13.82 13.53 13.76 35,739,824 +0.08(+0.59%)
Sep 21, 2016 13.76 13.80 13.44 13.68 39,495,056 +0.04(+0.28%)
Sep 20, 2016 13.79 13.85 13.59 13.64 36,156,044 -0.11(-0.82%)
Sep 19, 2016 13.80 13.96 13.67 13.76 34,483,168 +0.06(+0.46%)
Sep 16, 2016 13.36 13.71 13.27 13.69 46,617,116 +0.33(+2.48%)
Sep 15, 2016 13.10 13.50 13.09 13.36 46,273,136 +0.27(+2.04%)
Sep 14, 2016 13.05 13.20 12.99 13.09 33,877,212 +0.02(+0.18%)
Sep 13, 2016 13.14 13.23 12.90 13.07 53,831,036 -0.15(-1.13%)
Sep 12, 2016 13.00 13.42 12.94 13.22 55,716,464 +0.26(+1.97%)
Sep 09, 2016 13.27 13.33 12.91 12.96 56,354,876 -0.19(-1.46%)
Sep 08, 2016 13.30 13.33 13.09 13.16 50,653,004 -0.29(-2.16%)
Sep 07, 2016 13.70 13.77 13.38 13.45 54,599,548 -0.07(-0.55%)
Sep 06, 2016 13.27 13.55 13.27 13.52 65,836,676 +0.34(+2.55%)
Sep 02, 2016 13.49 13.19 13.19 13.19 89,440,496 -0.20(-1.49%)
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.