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 (%)
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%)
Jun 03, 2019 12.37 12.45 11.80 11.93 195,841,280 -0.41(-3.34%)
May 31, 2019 12.34 12.66 12.27 12.34 156,100,512 -0.22(-1.72%)
May 30, 2019 12.58 12.82 12.47 12.56 118,633,880 -0.10(-0.77%)
May 29, 2019 12.47 12.83 12.34 12.66 179,405,952 +0.08(+0.61%)
May 28, 2019 12.75 13.00 12.52 12.58 154,573,424 -0.13(-1.01%)
May 24, 2019 13.32 13.33 12.58 12.71 212,047,488 -0.32(-2.49%)
May 23, 2019 12.47 13.30 12.41 13.03 398,080,352 +0.18(+1.43%)
May 22, 2019 13.27 13.60 12.79 12.85 279,948,736 -0.82(-6.02%)
May 21, 2019 13.30 13.83 13.07 13.67 269,815,456 -0.02(-0.14%)
May 20, 2019 13.52 13.73 13.02 13.69 307,726,688 -0.38(-2.69%)
May 17, 2019 14.80 14.82 13.93 14.07 266,798,992 -1.15(-7.58%)
May 16, 2019 15.30 15.40 15.10 15.22 112,047,352 -0.24(-1.56%)
May 15, 2019 15.29 15.50 15.02 15.46 109,385,616 -0.02(-0.15%)
May 14, 2019 15.29 15.63 15.20 15.49 108,711,816 +0.35(+2.33%)
May 13, 2019 15.47 15.50 14.97 15.13 162,446,512 -0.83(-5.22%)
May 10, 2019 15.98 16.13 15.73 15.97 105,124,496 -0.16(-1.02%)
May 09, 2019 16.13 16.25 15.80 16.13 100,633,088 -0.19(-1.17%)
May 08, 2019 16.46 16.71 16.28 16.32 92,527,664 -0.15(-0.90%)
May 07, 2019 17.12 17.15 16.34 16.47 151,872,480 -0.37(-2.19%)
May 06, 2019 16.67 17.22 16.57 16.84 162,434,960 -0.16(-0.95%)
May 03, 2019 16.26 17.11 16.23 17.00 355,600,480 +0.68(+4.18%)
May 02, 2019 16.32 16.48 15.85 16.32 272,138,272 +0.72(+4.61%)
May 01, 2019 15.92 16.00 15.43 15.60 160,515,056 -0.31(-1.96%)
Apr 30, 2019 16.14 16.28 15.80 15.91 141,904,576 -0.19(-1.15%)
Apr 29, 2019 15.72 16.27 15.48 16.10 250,647,392 +0.42(+2.69%)
Apr 26, 2019 16.43 16.45 15.41 15.68 335,410,496 -0.83(-5.04%)
Apr 25, 2019 17.00 17.27 16.40 16.51 327,638,624 -0.74(-4.26%)
Apr 24, 2019 17.59 17.69 17.20 17.24 160,152,560 -0.35(-1.99%)
Apr 23, 2019 17.34 17.71 17.05 17.59 164,091,808 +0.08(+0.44%)
Apr 22, 2019 17.93 17.98 17.50 17.52 182,041,360 -0.70(-3.85%)
Apr 18, 2019 18.08 18.32 17.98 18.22 88,144,496 +0.14(+0.75%)
Apr 17, 2019 18.32 18.32 17.90 18.08 76,857,744 -0.14(-0.78%)
Apr 16, 2019 17.72 18.33 17.65 18.22 109,070,488 +0.47(+2.62%)
Apr 15, 2019 17.91 17.93 17.24 17.76 150,539,856 -0.09(-0.49%)
Apr 12, 2019 18.01 18.13 17.79 17.85 101,188,496 -0.05(-0.27%)
Apr 11, 2019 17.89 18.03 17.71 17.89 147,414,256 -0.51(-2.77%)
Apr 10, 2019 18.45 18.56 18.19 18.40 105,852,696 +0.25(+1.38%)
Apr 09, 2019 18.11 18.33 17.97 18.15 88,521,880 -0.06(-0.33%)
Apr 08, 2019 18.51 18.74 18.03 18.21 156,035,424 -0.12(-0.64%)
Apr 05, 2019 17.99 18.41 17.74 18.33 195,572,992 +0.48(+2.68%)
Apr 04, 2019 17.46 18.08 17.37 17.85 355,688,640 -1.60(-8.23%)
Apr 03, 2019 19.15 19.74 19.14 19.45 118,902,640 +0.40(+2.07%)
Apr 02, 2019 19.22 19.30 18.93 19.06 81,942,088 -0.22(-1.14%)
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.