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 29, 2014 17.91 17.98 17.98 17.98 96,706,496 +0.39(+2.21%)
Aug 28, 2014 17.46 17.63 17.44 17.59 42,717,432 +0.04(+0.23%)
Aug 27, 2014 17.57 17.58 17.35 17.55 44,824,316 +0.10(+0.58%)
Aug 26, 2014 17.67 17.70 17.44 17.45 57,325,332 -0.05(-0.31%)
Aug 25, 2014 17.21 17.58 17.21 17.50 64,752,176 +0.38(+2.25%)
Aug 22, 2014 16.97 17.13 16.84 17.12 42,554,384 +0.16(+0.96%)
Aug 21, 2014 17.10 17.25 16.88 16.96 43,768,212 -0.09(-0.54%)
Aug 20, 2014 16.98 17.25 16.87 17.05 45,355,544 -0.07(-0.41%)
Aug 19, 2014 17.26 17.29 16.77 17.12 80,093,936 -0.21(-1.22%)
Aug 18, 2014 17.55 17.82 17.32 17.33 87,681,952 -0.14(-0.79%)
Aug 15, 2014 17.43 17.47 17.23 17.47 58,018,108 +0.04(+0.24%)
Aug 14, 2014 17.50 17.53 17.10 17.43 61,872,328 +0.07(+0.41%)
Aug 13, 2014 17.47 17.71 17.31 17.35 103,906,536 +0.02(+0.13%)
Aug 12, 2014 17.21 17.35 16.97 17.33 95,772,144 +0.04(+0.25%)
Aug 11, 2014 17.03 17.58 17.00 17.29 121,456,120 +0.75(+4.51%)
Aug 08, 2014 16.74 16.78 16.43 16.54 76,485,912 -0.28(-1.69%)
Aug 07, 2014 16.67 17.11 16.61 16.83 112,055,352 +0.23(+1.39%)
Aug 06, 2014 15.93 16.76 15.91 16.60 138,617,072 +0.70(+4.38%)
Aug 05, 2014 15.83 16.20 15.71 15.90 80,594,624 -0.00(-0.01%)
Aug 04, 2014 15.63 16.03 15.55 15.90 89,307,488 +0.35(+2.25%)
Aug 01, 2014 15.07 15.83 15.07 15.55 178,471,984 +0.66(+4.46%)
Jul 31, 2014 15.28 15.43 14.77 14.89 110,740,808 -0.37(-2.45%)
Jul 30, 2014 14.79 15.31 14.74 15.26 73,874,472 +0.26(+1.74%)
Jul 29, 2014 15.11 15.22 14.99 15.00 50,784,552 +0.01(+0.08%)
Jul 28, 2014 14.95 15.47 14.76 14.99 97,722,832 +0.08(+0.56%)
Jul 25, 2014 14.85 15.13 14.78 14.90 46,355,744 +0.00(+0.01%)
Jul 24, 2014 14.88 15.01 14.72 14.90 48,706,228 +0.07(+0.47%)
Jul 23, 2014 14.67 14.98 14.63 14.83 46,089,536 +0.19(+1.33%)
Jul 22, 2014 14.81 14.89 14.61 14.64 40,868,924 -0.06(-0.44%)
Jul 21, 2014 14.48 14.88 14.45 14.70 57,285,044 +0.03(+0.24%)
Jul 18, 2014 14.40 14.75 14.40 14.67 63,909,268 +0.31(+2.14%)
Jul 17, 2014 14.41 14.70 14.24 14.36 69,693,776 -0.12(-0.81%)
Jul 16, 2014 14.79 14.99 14.45 14.48 60,562,152 -0.16(-1.10%)
Jul 15, 2014 15.12 15.18 14.54 14.64 85,679,848 -0.47(-3.14%)
Jul 14, 2014 14.67 15.25 14.36 15.11 107,824,792 +0.57(+3.93%)
Jul 11, 2014 14.71 14.77 14.51 14.54 49,606,692 -0.09(-0.61%)
Jul 10, 2014 14.48 14.81 14.40 14.63 72,876,760 -0.24(-1.61%)
Jul 09, 2014 14.75 14.95 14.61 14.87 61,595,020 +0.27(+1.82%)
Jul 08, 2014 14.58 14.73 14.28 14.60 117,497,720 -0.24(-1.61%)
Jul 07, 2014 15.17 15.32 14.69 14.84 88,294,752 -0.44(-2.87%)
Jul 03, 2014 15.42 15.28 15.28 15.28 77,500,496 -0.01(-0.08%)
Jul 02, 2014 16.04 16.16 15.14 15.29 120,299,680 -0.69(-4.29%)
Jul 01, 2014 16.16 16.23 15.91 15.98 65,017,540 -0.02(-0.14%)
Jun 30, 2014 15.97 16.30 15.93 16.00 72,381,760 +0.07(+0.42%)
Jun 27, 2014 15.65 16.00 15.63 15.94 84,581,800 +0.23(+1.47%)
Jun 26, 2014 15.81 16.03 15.61 15.71 76,717,912 -0.09(-0.54%)
Jun 25, 2014 15.54 15.84 15.35 15.79 86,896,512 +0.29(+1.89%)
Jun 24, 2014 15.93 16.13 15.44 15.50 121,076,352 -0.31(-1.99%)
Jun 23, 2014 15.30 15.93 15.21 15.81 116,380,192 +0.51(+3.32%)
Jun 20, 2014 15.23 15.42 15.08 15.31 73,621,152 +0.12(+0.79%)
Jun 19, 2014 15.26 15.69 15.13 15.19 131,731,632 +0.04(+0.30%)
Jun 18, 2014 15.43 15.45 15.07 15.14 103,773,848 -0.30(-1.96%)
Jun 17, 2014 14.94 15.70 14.86 15.44 198,509,552 +0.47(+3.14%)
Jun 16, 2014 13.78 15.03 13.75 14.97 197,574,496 +1.21(+8.81%)
Jun 13, 2014 13.65 13.79 13.44 13.76 53,201,832 +0.19(+1.42%)
Jun 12, 2014 13.67 13.99 13.51 13.57 89,853,088 -0.06(-0.46%)
Jun 11, 2014 13.43 13.67 13.28 13.63 59,570,292 +0.14(+1.07%)
Jun 10, 2014 13.63 13.80 13.44 13.49 52,661,516 -0.39(-2.82%)
Jun 06, 2014 13.98 14.05 13.81 13.88 46,123,496 +0.08(+0.61%)
Jun 05, 2014 13.63 13.95 13.60 13.79 60,700,632 +0.19(+1.43%)
Jun 04, 2014 13.62 13.75 13.36 13.60 51,389,652 -0.06(-0.46%)
Jun 03, 2014 13.57 13.87 13.51 13.66 57,733,108 +0.02(+0.12%)
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.