Indicators

Tesla, Inc. (NQ: TSLA )

170.18 +8.05 (+4.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.76	20.76	20.76	0	-0.27(-1.27%)
Dec 28, 2017	20.78	21.05	20.64	21.02	64,702,016	+0.25(+1.19%)
Dec 27, 2017	21.07	21.18	20.72	20.78	70,616,968	-0.38(-1.78%)
Dec 26, 2017	21.59	21.60	21.11	21.15	65,620,092	-0.53(-2.43%)
Dec 22, 2017	21.97	22.06	21.66	21.68	63,237,100	-0.43(-1.95%)
Dec 21, 2017	21.97	22.25	21.81	22.11	65,592,056	+0.18(+0.81%)
Dec 20, 2017	22.18	22.21	21.67	21.93	89,268,984	-0.14(-0.64%)
Dec 19, 2017	22.68	22.77	22.02	22.07	102,331,136	-0.52(-2.29%)
Dec 18, 2017	22.99	23.12	22.51	22.59	82,096,840	-0.31(-1.33%)
Dec 15, 2017	22.80	22.93	22.38	22.90	103,997,976	+0.37(+1.65%)
Dec 14, 2017	22.73	23.16	22.46	22.53	86,925,448	-0.08(-0.34%)
Dec 13, 2017	22.73	22.95	22.43	22.60	93,277,496	-0.13(-0.59%)
Dec 12, 2017	22.03	22.76	22.00	22.74	130,764,176	+0.81(+3.68%)
Dec 11, 2017	20.98	21.93	20.92	21.93	118,938,656	+0.92(+4.37%)
Dec 08, 2017	20.97	21.13	20.75	21.01	52,026,868	+0.26(+1.25%)
Dec 07, 2017	20.80	21.24	20.74	20.75	71,733,744	-0.13(-0.64%)
Dec 06, 2017	20.01	20.89	20.00	20.88	107,796,672	+0.64(+3.15%)
Dec 05, 2017	20.13	20.53	20.07	20.25	69,677,488	-0.10(-0.49%)
Dec 04, 2017	20.43	20.49	20.04	20.35	87,516,416	-0.09(-0.43%)

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.