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 (%)
Jun 30, 2016 14.20 14.23 13.93 14.15 72,471,488 +0.14(+0.99%)
Jun 29, 2016 13.68 14.12 13.53 14.01 89,905,480 +0.56(+4.16%)
Jun 28, 2016 13.46 13.60 13.29 13.45 93,163,960 +0.22(+1.63%)
Jun 27, 2016 12.72 13.25 12.52 13.24 108,288,112 +0.36(+2.80%)
Jun 24, 2016 12.67 13.01 12.65 12.88 105,397,736 -0.22(-1.65%)
Jun 23, 2016 13.05 13.17 12.81 13.09 151,820,640 -0.02(-0.13%)
Jun 22, 2016 13.30 13.73 13.05 13.11 356,030,528 -1.53(-10.45%)
Jun 21, 2016 14.71 14.84 14.59 14.64 66,331,768 -0.01(-0.04%)
Jun 20, 2016 14.63 14.92 14.55 14.65 53,328,284 +0.28(+1.96%)
Jun 17, 2016 14.52 14.67 14.30 14.36 46,689,296 -0.16(-1.13%)
Jun 16, 2016 14.49 14.54 14.23 14.53 36,592,992 +0.02(+0.11%)
Jun 15, 2016 14.46 14.79 14.34 14.51 43,623,312 +0.18(+1.27%)
Jun 14, 2016 14.59 14.81 14.17 14.33 53,688,808 -0.19(-1.34%)
Jun 13, 2016 14.63 15.05 14.51 14.52 62,887,152 -0.06(-0.42%)
Jun 10, 2016 15.16 15.20 14.56 14.59 90,399,040 -0.70(-4.61%)
Jun 09, 2016 15.67 15.69 15.14 15.29 67,277,288 -0.41(-2.62%)
Jun 08, 2016 15.59 16.06 15.51 15.70 89,544,944 +0.21(+1.37%)
Jun 07, 2016 14.82 15.63 14.77 15.49 93,164,592 +0.78(+5.28%)
Jun 06, 2016 14.53 14.73 14.36 14.71 33,730,664 +0.11(+0.77%)
Jun 03, 2016 14.67 14.79 14.53 14.60 33,434,548 +0.00(+0.01%)
Jun 02, 2016 14.64 14.66 14.47 14.60 30,479,908 -0.04(-0.27%)
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.