Indicators

Tesla, Inc. (NQ: TSLA )

161.48 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.37	22.77	21.40	21.56	127,999,872	-0.77(-3.46%)
Jul 28, 2017	22.46	22.64	22.17	22.34	73,206,208	+0.04(+0.18%)
Jul 27, 2017	23.07	23.17	21.75	22.30	124,457,032	-0.63(-2.73%)
Jul 26, 2017	22.69	23.03	22.54	22.92	72,264,808	+0.28(+1.25%)
Jul 25, 2017	23.00	23.04	22.28	22.64	104,791,056	-0.19(-0.85%)
Jul 24, 2017	22.02	22.89	22.00	22.83	129,451,600	+0.94(+4.30%)
Jul 21, 2017	21.96	22.08	21.72	21.89	73,524,088	-0.10(-0.46%)
Jul 20, 2017		22.01	21.67	21.99	77,430,464	+0.31(+1.43%)
Jul 19, 2017	21.88	22.11	21.55	21.68	95,331,760	-0.20(-0.91%)
Jul 18, 2017	21.17	21.94	21.04	21.88	95,564,096	+0.58(+2.71%)
Jul 17, 2017	21.70	21.81	20.90	21.30	148,090,912	-0.55(-2.50%)
Jul 14, 2017	21.55	21.89	21.41	21.85	84,378,160	+0.29(+1.35%)
Jul 13, 2017	22.01	22.11	21.33	21.56	128,862,560	-0.41(-1.85%)
Jul 12, 2017	22.03	22.21	21.63	21.97	155,106,800	+0.15(+0.70%)
Jul 11, 2017	21.07	21.82	20.96	21.81	173,303,728	+0.74(+3.53%)
Jul 10, 2017	20.86	21.20	20.21	21.07	207,202,816	+0.19(+0.90%)
Jul 07, 2017	20.90	21.13	20.49	20.88	212,653,712	+0.29(+1.42%)
Jul 06, 2017	21.15	21.38	20.42	20.59	289,746,240	-1.22(-5.58%)
Jul 05, 2017	23.15	23.15	21.76	21.81	255,439,072	-1.70(-7.24%)

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.