Skip to main content

Tesla, Inc. (NQ: TSLA )

173.80 +10.23 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.50 13.50 13.05 13.18 70,366,544 -0.15(-1.12%)
Oct 28, 2016 13.60 13.69 13.32 13.33 64,202,112 -0.27(-1.98%)
Oct 27, 2016 14.09 14.25 13.44 13.60 196,216,016 +0.12(+0.88%)
Oct 26, 2016 13.40 13.55 13.34 13.48 84,200,384 -0.01(-0.05%)
Oct 25, 2016 13.53 13.65 13.41 13.49 36,646,244 -0.03(-0.21%)
Oct 24, 2016 13.40 13.60 13.35 13.52 41,242,376 +0.18(+1.33%)
Oct 21, 2016 13.24 13.44 13.16 13.34 44,151,028 +0.07(+0.50%)
Oct 20, 2016 13.47 13.53 13.14 13.27 76,084,408 -0.30(-2.19%)
Oct 19, 2016 13.32 13.78 13.20 13.57 104,647,120 +0.30(+2.24%)
Oct 18, 2016 13.07 13.30 12.88 13.27 85,190,744 +0.34(+2.65%)
Oct 17, 2016 13.14 13.23 12.80 12.93 68,303,368 -0.17(-1.30%)
Oct 14, 2016 13.38 13.43 13.09 13.10 64,047,748 -0.25(-1.86%)
Oct 13, 2016 13.37 13.39 13.14 13.35 37,429,392 -0.08(-0.63%)
Oct 12, 2016 13.40 13.59 13.36 13.43 29,554,934 +0.09(+0.70%)
Oct 11, 2016 13.46 13.48 13.22 13.34 34,915,512 -0.06(-0.42%)
Oct 10, 2016 13.42 13.61 13.31 13.40 49,742,756 +0.29(+2.21%)
Oct 07, 2016 13.40 13.42 13.05 13.11 52,395,268 -0.29(-2.18%)
Oct 06, 2016 13.50 13.61 13.35 13.40 70,517,352 -0.50(-3.58%)
Oct 05, 2016 14.15 14.21 13.87 13.90 28,158,014 -0.20(-1.40%)
Oct 04, 2016 14.21 14.22 13.92 14.09 53,105,636 -0.15(-1.07%)
Oct 03, 2016 14.15 14.38 13.88 14.25 89,815,208 +0.64(+4.74%)
Sep 30, 2016 13.48 13.67 13.30 13.60 38,704,364 +0.22(+1.66%)
Sep 29, 2016 13.71 13.82 13.37 13.38 40,703,864 -0.37(-2.70%)
Sep 28, 2016 13.83 13.88 13.68 13.75 30,934,994 +0.03(+0.22%)
Sep 27, 2016 13.98 14.00 13.64 13.72 50,510,368 -0.21(-1.52%)
Sep 26, 2016 13.77 14.07 13.77 13.93 35,911,992 +0.10(+0.74%)
Sep 23, 2016 13.73 14.01 13.71 13.83 43,578,432 +0.07(+0.49%)
Sep 22, 2016 13.76 13.82 13.53 13.76 35,739,824 +0.08(+0.59%)
Sep 21, 2016 13.76 13.80 13.44 13.68 39,495,056 +0.04(+0.28%)
Sep 20, 2016 13.79 13.85 13.59 13.64 36,156,044 -0.11(-0.82%)
Sep 19, 2016 13.80 13.96 13.67 13.76 34,483,168 +0.06(+0.46%)
Sep 16, 2016 13.36 13.71 13.27 13.69 46,617,116 +0.33(+2.48%)
Sep 15, 2016 13.10 13.50 13.09 13.36 46,273,136 +0.27(+2.04%)
Sep 14, 2016 13.05 13.20 12.99 13.09 33,877,212 +0.02(+0.18%)
Sep 13, 2016 13.14 13.23 12.90 13.07 53,831,036 -0.15(-1.13%)
Sep 12, 2016 13.00 13.42 12.94 13.22 55,716,464 +0.26(+1.97%)
Sep 09, 2016 13.27 13.33 12.91 12.96 56,354,876 -0.19(-1.46%)
Sep 08, 2016 13.30 13.33 13.09 13.16 50,653,004 -0.29(-2.16%)
Sep 07, 2016 13.70 13.77 13.38 13.45 54,599,548 -0.07(-0.55%)
Sep 06, 2016 13.27 13.55 13.27 13.52 65,836,676 +0.34(+2.55%)
Sep 02, 2016 13.49 13.19 13.19 13.19 89,440,496 -0.20(-1.49%)
Sep 01, 2016 13.93 14.07 13.37 13.38 119,109,320 -0.75(-5.30%)
Aug 31, 2016 14.03 14.17 13.91 14.13 49,135,512 +0.04(+0.32%)
Aug 30, 2016 14.41 14.41 14.03 14.09 47,521,168 -0.26(-1.79%)
Aug 29, 2016 14.68 14.69 14.33 14.35 48,968,352 -0.32(-2.18%)
Aug 26, 2016 14.81 14.86 14.59 14.67 33,584,880 -0.06(-0.44%)
Aug 25, 2016 14.87 14.92 14.72 14.73 26,425,034 -0.11(-0.75%)
Aug 24, 2016 15.14 15.14 14.81 14.84 38,522,696 -0.15(-0.99%)
Aug 23, 2016 14.95 15.23 14.85 14.99 71,691,024 +0.13(+0.86%)
Aug 22, 2016 14.94 15.01 14.85 14.86 30,962,894 -0.14(-0.92%)
Aug 19, 2016 14.90 15.01 14.84 15.00 24,892,948 +0.10(+0.67%)
Aug 18, 2016 14.92 15.04 14.82 14.90 25,709,504 +0.02(+0.12%)
Aug 17, 2016 14.96 14.99 14.85 14.88 26,802,404 -0.02(-0.17%)
Aug 16, 2016 15.03 15.15 14.89 14.91 34,007,204 -0.13(-0.88%)
Aug 15, 2016 15.07 15.30 15.00 15.04 30,505,124 -0.00(-0.01%)
Aug 12, 2016 15.03 15.11 14.94 15.04 27,203,098 +0.05(+0.31%)
Aug 11, 2016 15.08 15.17 14.89 14.99 28,193,788 -0.05(-0.33%)
Aug 10, 2016 15.22 15.32 14.98 15.04 35,063,340 -0.23(-1.50%)
Aug 09, 2016 15.12 15.44 15.11 15.27 33,104,278 +0.19(+1.29%)
Aug 08, 2016 15.20 15.31 15.07 15.08 33,944,460 -0.26(-1.68%)
Aug 05, 2016 15.33 15.47 15.16 15.34 48,078,224 -0.04(-0.25%)
Aug 04, 2016 15.05 15.39 14.80 15.37 62,195,036 +0.32(+2.13%)
Aug 03, 2016 15.16 15.31 14.95 15.05 57,998,128 -0.09(-0.62%)
Aug 02, 2016 15.29 15.32 14.76 15.15 59,005,152 -0.19(-1.22%)
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.