Tesla, Inc. (NQ: TSLA )

644.78 USD -12.84 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,165 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,575 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,515 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,025 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,885 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,375 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,685 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,750 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,855 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,685 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,590 -1.24(-1.78%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,685 +9.74(+16.19%)
Aug 01, 2018 59.60 60.60 58.60 60.17 50,255,760 +0.54(+0.91%)
Jul 31, 2018 58.45 59.66 57.81 59.63 25,373,055 +1.59(+2.75%)
Jul 30, 2018 59.18 59.22 57.23 58.03 34,055,590 -1.40(-2.36%)
Jul 27, 2018 61.45 61.54 59.07 59.44 28,516,500 -1.89(-3.09%)
Jul 26, 2018 60.97 62.14 60.73 61.33 23,143,700 -0.42(-0.68%)
Jul 25, 2018 59.35 61.92 58.90 61.75 35,426,360 +2.26(+3.80%)
Jul 24, 2018 60.88 61.54 58.51 59.49 47,943,170 -1.15(-1.90%)
Jul 23, 2018 60.37 61.10 58.60 60.64 54,936,370 -2.08(-3.31%)
Jul 20, 2018 64.25 64.65 62.34 62.72 25,832,735 -1.33(-2.08%)
Jul 19, 2018 63.27 64.70 62.80 64.05 29,554,030 -0.72(-1.12%)
Jul 18, 2018 65.00 65.10 63.25 64.77 28,113,845 +0.23(+0.36%)
Jul 17, 2018 61.76 64.95 61.70 64.54 34,964,500 +2.52(+4.06%)
Jul 16, 2018 62.34 63.03 61.25 62.02 39,068,105 -1.75(-2.75%)
Jul 13, 2018 63.92 63.77 29,378,850 +0.43(+0.68%)
Jul 12, 2018 64.65 62.55 63.34 28,584,415 -0.45(-0.71%)
Jul 11, 2018 63.16 64.39 63.01 63.79 24,415,335 -0.70(-1.09%)
Jul 10, 2018 64.91 65.54 63.84 64.49 47,262,765 +0.79(+1.24%)
Jul 09, 2018 62.40 63.70 61.62 63.70 37,958,295 +1.92(+3.11%)
Jul 06, 2018 60.99 62.41 60.40 61.78 44,327,255 -0.05(-0.08%)
Jul 05, 2018 62.75 62.88 59.24 61.83 87,366,455 -0.34(-0.55%)
Jul 03, 2018 62.17 62.17 62.17 0 -4.84(-7.23%)
Jul 02, 2018 72.01 72.96 65.97 67.01 93,767,105 -1.58(-2.30%)
Jun 29, 2018 70.67 70.67 68.48 68.59 32,461,980 -1.40(-1.99%)
Jun 28, 2018 69.73 71.40 69.22 69.99 41,966,095 +1.09(+1.58%)
Jun 27, 2018 69.00 70.16 67.90 68.90 41,656,660 +0.50(+0.73%)
Jun 26, 2018 67.21 68.71 65.16 68.40 37,232,105 +1.80(+2.70%)
Jun 25, 2018 66.02 67.69 65.50 66.60 34,647,095 -0.12(-0.19%)
Jun 22, 2018 70.31 70.45 66.40 66.73 51,330,295 -2.78(-3.99%)
Jun 21, 2018 72.40 73.24 69.27 69.50 39,810,270 -2.94(-4.06%)
Jun 20, 2018 71.61 72.88 70.40 72.44 41,885,650 +1.93(+2.74%)
Jun 19, 2018 73.03 74.00 69.25 70.51 63,744,615 -3.66(-4.93%)
Jun 18, 2018 71.08 74.75 70.90 74.17 60,277,060 +2.53(+3.53%)
Jun 15, 2018 71.54 71.54 71.63 54,241,270 +0.09(+0.13%)
Jun 14, 2018 69.53 71.75 69.32 71.54 54,881,265 +2.59(+3.75%)
Jun 13, 2018 69.34 69.44 67.96 68.96 47,289,405 +0.40(+0.59%)
Jun 12, 2018 68.94 70.99 67.60 68.55 111,701,445 +2.13(+3.21%)
Jun 11, 2018 64.50 66.93 64.50 66.42 65,877,500 +2.89(+4.55%)
Jun 08, 2018 63.80 64.90 63.43 63.53 41,026,010 +0.31(+0.50%)
Jun 07, 2018 63.23 66.00 62.72 63.22 71,703,330 -0.68(-1.07%)
Jun 06, 2018 64.43 63.90 93,784,290 +5.67(+9.74%)
Jun 05, 2018 59.54 59.56 57.35 58.23 29,912,810 -1.12(-1.89%)
Jun 04, 2018 58.87 59.80 58.71 59.35 23,984,540 +0.98(+1.69%)
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.