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 (%)
Mar 31, 2017 18.58 18.65 18.42 18.55 49,419,596 +0.03(+0.14%)
Mar 30, 2017 18.54 18.80 18.48 18.53 62,208,028 +0.04(+0.19%)
Mar 29, 2017 18.56 18.64 18.37 18.49 55,124,892 -0.00(-0.03%)
Mar 28, 2017 18.47 18.71 18.33 18.50 119,772,096 +0.48(+2.68%)
Mar 27, 2017 17.37 18.04 17.32 18.01 93,411,344 +0.47(+2.68%)
Mar 24, 2017 17.05 17.59 17.00 17.54 84,708,792 +0.56(+3.29%)
Mar 23, 2017 17.03 17.18 16.89 16.99 49,738,916 -0.02(-0.09%)
Mar 22, 2017 16.77 17.00 16.70 17.00 60,874,272 +0.29(+1.73%)
Mar 21, 2017 17.52 17.65 16.68 16.71 103,570,288 -0.75(-4.29%)
Mar 20, 2017 17.37 17.64 17.25 17.46 54,190,436 +0.03(+0.16%)
Mar 17, 2017 17.60 17.69 17.41 17.43 97,462,432 -0.04(-0.21%)
Mar 16, 2017 17.49 17.72 17.27 17.47 106,978,632 +0.42(+2.47%)
Mar 15, 2017 17.13 17.40 16.95 17.05 79,829,200 -0.15(-0.88%)
Mar 14, 2017 16.41 17.21 16.40 17.20 113,889,096 +0.79(+4.81%)
Mar 13, 2017 16.32 16.46 16.19 16.41 45,337,256 +0.17(+1.02%)
Mar 10, 2017 16.41 16.43 16.20 16.25 45,994,076 -0.08(-0.49%)
Mar 09, 2017 16.51 16.58 16.20 16.33 58,158,820 -0.13(-0.80%)
Mar 08, 2017 16.47 16.67 16.35 16.46 55,910,248 -0.11(-0.69%)
Mar 07, 2017 16.79 16.93 16.55 16.57 51,805,316 -0.17(-1.04%)
Mar 06, 2017 16.53 16.78 16.50 16.75 50,309,396 -0.02(-0.14%)
Mar 03, 2017 16.72 16.79 16.60 16.77 43,938,508 +0.07(+0.43%)
Mar 02, 2017 16.65 16.89 16.55 16.70 50,223,824 +0.03(+0.18%)
Mar 01, 2017 16.95 16.99 16.61 16.67 72,106,496 +0.00(+0.01%)
Feb 28, 2017 16.28 16.73 16.27 16.67 91,133,024 +0.25(+1.53%)
Feb 27, 2017 16.54 16.56 16.13 16.42 171,845,984 -0.72(-4.19%)
Feb 24, 2017 16.84 17.22 16.68 17.13 122,574,384 +0.07(+0.39%)
Feb 23, 2017 17.60 17.64 17.04 17.07 223,286,880 -1.17(-6.41%)
Feb 22, 2017 18.69 18.90 18.17 18.23 130,467,640 -0.26(-1.40%)
Feb 21, 2017 18.36 18.76 18.27 18.49 85,034,984 +0.34(+1.90%)
Feb 17, 2017 18.15 18.15 18.15 0 +0.22(+1.22%)
Feb 16, 2017 18.51 18.67 17.90 17.93 106,026,008 -0.72(-3.86%)
Feb 15, 2017 18.67 18.82 18.43 18.65 74,187,128 -0.08(-0.43%)
Feb 14, 2017 18.60 19.16 18.57 18.73 110,157,520 +0.03(+0.14%)
Feb 13, 2017 18.05 18.72 18.03 18.71 105,384,296 +0.76(+4.22%)
Feb 10, 2017 17.99 18.06 17.74 17.95 54,296,084 +0.00(+0.01%)
Feb 09, 2017 17.75 18.08 17.74 17.95 117,237,264 +0.47(+2.72%)
Feb 08, 2017 17.16 17.56 17.08 17.47 58,692,732 +0.31(+1.79%)
Feb 07, 2017 17.21 17.33 17.09 17.17 63,667,600 -0.02(-0.11%)
Feb 06, 2017 16.73 17.19 16.71 17.18 53,383,424 +0.43(+2.56%)
Feb 03, 2017 16.79 16.81 16.65 16.76 32,800,844 -0.01(-0.09%)
Feb 02, 2017 16.56 16.83 16.51 16.77 37,491,960 +0.15(+0.93%)
Feb 01, 2017 16.87 16.88 16.60 16.62 59,321,112 -0.18(-1.07%)
Jan 31, 2017 16.62 17.06 16.51 16.80 61,694,232 +0.09(+0.52%)
Jan 30, 2017 16.84 17.02 16.50 16.71 56,997,088 -0.15(-0.92%)
Jan 27, 2017 16.76 16.87 16.57 16.86 47,495,036 +0.03(+0.17%)
Jan 26, 2017 16.95 17.05 16.72 16.83 47,211,656 -0.13(-0.77%)
Jan 25, 2017 17.15 17.23 16.79 16.96 77,189,560 -0.01(-0.05%)
Jan 24, 2017 16.67 16.99 16.64 16.97 74,388,368 +0.38(+2.29%)
Jan 23, 2017 16.39 16.73 16.37 16.59 93,938,024 +0.28(+1.71%)
Jan 20, 2017 16.36 16.40 16.20 16.32 63,064,120 +0.06(+0.40%)
Jan 19, 2017 16.48 16.58 16.05 16.25 115,894,944 +0.36(+2.27%)
Jan 18, 2017 15.78 15.98 15.71 15.89 56,513,024 +0.19(+1.18%)
Jan 17, 2017 15.78 16.00 15.62 15.71 69,250,168 -0.14(-0.91%)
Jan 13, 2017 15.85 15.85 15.85 0 +0.54(+3.55%)
Jan 12, 2017 15.27 15.38 15.04 15.31 56,843,308 -0.01(-0.06%)
Jan 11, 2017 15.27 15.33 15.11 15.32 54,750,748 -0.01(-0.06%)
Jan 10, 2017 15.47 15.47 15.13 15.32 54,891,164 -0.09(-0.61%)
Jan 09, 2017 15.26 15.46 15.20 15.42 59,655,792 +0.15(+0.99%)
Jan 06, 2017 15.13 15.35 15.03 15.27 82,918,392 +0.15(+1.00%)
Jan 05, 2017 15.09 15.17 14.80 15.12 88,639,584 -0.02(-0.11%)
Jan 04, 2017 14.32 15.20 14.29 15.13 168,132,784 +0.67(+4.61%)
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.