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 (%)
Aug 31, 2017 23.57 23.90 23.52 23.73 61,044,940 +0.18(+0.77%)
Aug 30, 2017 23.31 23.56 23.13 23.55 51,157,244 +0.39(+1.68%)
Aug 29, 2017 22.63 23.27 22.58 23.16 61,097,728 +0.11(+0.49%)
Aug 28, 2017 23.15 23.16 22.65 23.04 56,433,132 -0.16(-0.69%)
Aug 25, 2017 23.62 23.71 23.15 23.20 52,259,336 -0.33(-1.38%)
Aug 24, 2017 23.50 23.78 23.32 23.53 68,746,104 +0.01(+0.05%)
Aug 23, 2017 22.60 23.57 22.55 23.52 74,292,208 +0.76(+3.35%)
Aug 22, 2017 22.74 22.82 22.49 22.76 64,812,400 +0.23(+1.03%)
Aug 21, 2017 23.05 23.05 22.12 22.52 97,405,976 -0.64(-2.76%)
Aug 18, 2017 23.53 23.60 23.05 23.16 81,122,744 -0.30(-1.27%)
Aug 17, 2017 24.08 24.22 23.44 23.46 75,378,088 -0.73(-3.03%)
Aug 16, 2017 24.20 24.43 24.17 24.19 51,172,964 +0.04(+0.16%)
Aug 15, 2017 24.35 24.37 23.96 24.16 46,263,088 -0.10(-0.40%)
Aug 14, 2017 24.31 24.51 24.17 24.25 67,666,360 +0.40(+1.66%)
Aug 11, 2017 23.80 24.08 23.57 23.86 65,486,740 +0.16(+0.70%)
Aug 10, 2017 24.11 24.44 23.64 23.69 106,261,016 -0.54(-2.24%)
Aug 09, 2017 24.07 24.67 23.93 24.24 103,318,136 -0.11(-0.46%)
Aug 08, 2017 23.84 24.57 23.83 24.35 111,603,264 +0.67(+2.83%)
Aug 07, 2017 23.82 23.93 23.52 23.68 94,799,752 -0.12(-0.49%)
Aug 04, 2017 23.13 23.82 22.89 23.79 139,033,632 +0.65(+2.83%)
Aug 03, 2017 23.02 23.33 22.88 23.14 202,978,720 +1.41(+6.51%)
Aug 02, 2017 21.26 21.81 20.75 21.73 194,593,408 +0.42(+1.98%)
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.