Skip to main content

Tesla, Inc. (NQ: TSLA )

177.63 -2.20 (-1.22%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.73 15.01 14.72 14.90 102,769,496 +0.04(+0.28%)
Jun 27, 2019 14.63 14.86 14.49 14.86 95,008,928 +0.24(+1.63%)
Jun 26, 2019 14.69 15.15 14.54 14.62 127,564,672 -0.03(-0.22%)
Jun 25, 2019 14.96 15.02 14.63 14.65 92,662,072 -0.26(-1.76%)
Jun 24, 2019 14.88 15.06 14.73 14.91 86,227,856 +0.12(+0.82%)
Jun 21, 2019 14.41 14.81 14.37 14.79 123,029,992 +0.15(+1.02%)
Jun 20, 2019 14.87 15.13 14.42 14.64 177,878,944 -0.45(-3.01%)
Jun 19, 2019 15.01 15.18 14.74 15.10 98,537,888 +0.11(+0.75%)
Jun 18, 2019 15.25 15.65 14.84 14.98 190,612,368 -0.02(-0.13%)
Jun 17, 2019 14.37 15.13 14.28 15.00 184,673,536 +0.67(+4.70%)
Jun 14, 2019 14.08 14.44 14.03 14.33 111,500,992 +0.15(+1.07%)
Jun 13, 2019 14.03 14.33 13.83 14.18 122,393,920 +0.23(+1.62%)
Jun 12, 2019 14.86 14.89 13.93 13.95 227,875,568 -0.52(-3.61%)
Jun 11, 2019 14.61 14.73 14.23 14.47 173,825,696 +0.28(+1.98%)
Jun 10, 2019 14.02 14.46 13.93 14.19 158,578,848 +0.56(+4.10%)
Jun 07, 2019 13.67 14.06 13.57 13.63 240,052,480 -0.10(-0.70%)
Jun 06, 2019 13.63 14.07 13.45 13.73 303,545,216 +0.62(+4.76%)
Jun 05, 2019 13.25 13.42 12.79 13.11 202,553,232 +0.20(+1.54%)
Jun 04, 2019 12.07 12.93 11.97 12.91 207,024,160 +0.98(+8.18%)
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.