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 (%)
Jul 31, 2017 22.37 22.77 21.40 21.56 127,999,872 -0.77(-3.46%)
Jul 28, 2017 22.46 22.64 22.17 22.34 73,206,208 +0.04(+0.18%)
Jul 27, 2017 23.07 23.17 21.75 22.30 124,457,032 -0.63(-2.73%)
Jul 26, 2017 22.69 23.03 22.54 22.92 72,264,808 +0.28(+1.25%)
Jul 25, 2017 23.00 23.04 22.28 22.64 104,791,056 -0.19(-0.85%)
Jul 24, 2017 22.02 22.89 22.00 22.83 129,451,600 +0.94(+4.30%)
Jul 21, 2017 21.96 22.08 21.72 21.89 73,524,088 -0.10(-0.46%)
Jul 20, 2017 22.01 21.67 21.99 77,430,464 +0.31(+1.43%)
Jul 19, 2017 21.88 22.11 21.55 21.68 95,331,760 -0.20(-0.91%)
Jul 18, 2017 21.17 21.94 21.04 21.88 95,564,096 +0.58(+2.71%)
Jul 17, 2017 21.70 21.81 20.90 21.30 148,090,912 -0.55(-2.50%)
Jul 14, 2017 21.55 21.89 21.41 21.85 84,378,160 +0.29(+1.35%)
Jul 13, 2017 22.01 22.11 21.33 21.56 128,862,560 -0.41(-1.85%)
Jul 12, 2017 22.03 22.21 21.63 21.97 155,106,800 +0.15(+0.70%)
Jul 11, 2017 21.07 21.82 20.96 21.81 173,303,728 +0.74(+3.53%)
Jul 10, 2017 20.86 21.20 20.21 21.07 207,202,816 +0.19(+0.90%)
Jul 07, 2017 20.90 21.13 20.49 20.88 212,653,712 +0.29(+1.42%)
Jul 06, 2017 21.15 21.38 20.42 20.59 289,746,240 -1.22(-5.58%)
Jul 05, 2017 23.15 23.15 21.76 21.81 255,439,072 -1.70(-7.24%)
Jul 03, 2017 24.68 24.76 23.43 23.51 94,581,008 -0.60(-2.49%)
Jun 30, 2017 24.25 24.45 23.97 24.11 87,665,304 +0.06(+0.24%)
Jun 29, 2017 24.71 24.73 23.61 24.05 123,189,336 -0.70(-2.83%)
Jun 28, 2017 24.45 24.78 24.17 24.75 94,452,488 +0.59(+2.45%)
Jun 27, 2017 25.09 25.09 24.14 24.16 104,813,096 -1.01(-4.01%)
Jun 26, 2017 25.78 25.80 24.87 25.17 99,011,136 -0.40(-1.55%)
Jun 23, 2017 25.80 25.56 96,686,368 +0.06(+0.22%)
Jun 22, 2017 25.20 25.67 24.90 25.51 112,851,296 +0.41(+1.65%)
Jun 21, 2017 24.96 25.13 24.54 25.09 73,789,288 +0.28(+1.12%)
Jun 20, 2017 25.11 25.26 24.65 24.82 111,466,792 +0.16(+0.66%)
Jun 19, 2017 25.00 25.11 24.52 24.65 98,083,416 -0.11(-0.43%)
Jun 16, 2017 25.20 25.20 24.67 24.76 100,964,592 -0.26(-1.05%)
Jun 15, 2017 24.83 25.03 24.43 25.02 156,367,376 -0.35(-1.40%)
Jun 14, 2017 25.41 25.62 25.09 25.38 192,163,552 +0.31(+1.25%)
Jun 13, 2017 24.51 25.07 24.44 25.06 176,968,064 +1.13(+4.72%)
Jun 12, 2017 23.87 24.30 23.37 23.93 157,676,256 +0.11(+0.47%)
Jun 09, 2017 24.96 25.12 23.65 23.82 258,921,520 -0.85(-3.43%)
Jun 08, 2017 24.25 24.79 24.01 24.67 135,716,384 +0.69(+2.88%)
Jun 07, 2017 23.76 24.03 23.68 23.98 140,855,248 +0.45(+1.93%)
Jun 06, 2017 22.98 23.97 22.66 23.52 166,182,944 +0.37(+1.59%)
Jun 05, 2017 22.57 23.23 22.28 23.15 101,728,056 +0.50(+2.20%)
Jun 02, 2017 22.65 22.86 22.40 22.66 83,853,584 -0.03(-0.15%)
Jun 01, 2017 22.93 22.97 22.49 22.69 114,103,992 -0.04(-0.19%)
May 31, 2017 22.51 22.86 22.35 22.73 149,333,184 +0.39(+1.76%)
May 30, 2017 21.73 22.42 21.72 22.34 116,715,760 +0.66(+3.06%)
May 26, 2017 21.15 21.70 21.09 21.68 117,032,976 +0.55(+2.62%)
May 25, 2017 20.73 21.13 20.52 21.12 75,183,776 +0.44(+2.13%)
May 24, 2017 20.43 20.73 20.36 20.68 75,598,152 +0.42(+2.09%)
May 23, 2017 20.70 20.72 20.23 20.26 64,762,420 -0.43(-2.09%)
May 22, 2017 20.85 20.96 20.45 20.69 64,915,556 -0.03(-0.15%)
May 19, 2017 21.03 21.10 20.68 20.72 70,313,576 -0.15(-0.71%)
May 18, 2017 20.47 20.93 20.35 20.87 84,791,952 +0.46(+2.27%)
May 17, 2017 20.96 20.98 20.37 20.41 100,556,592 -0.73(-3.44%)
May 16, 2017 21.17 21.34 21.01 21.13 62,218,828 +0.08(+0.36%)
May 15, 2017 21.23 21.35 20.84 21.06 114,292,464 -0.60(-2.75%)
May 12, 2017 21.70 21.80 21.44 21.65 61,824,176 +0.11(+0.53%)
May 11, 2017 21.56 21.73 21.31 21.54 71,266,680 -0.14(-0.65%)
May 10, 2017 21.44 21.70 21.21 21.68 86,103,472 +0.26(+1.23%)
May 09, 2017 20.63 21.47 20.61 21.42 145,086,960 +0.94(+4.58%)
May 08, 2017 20.73 20.92 20.39 20.48 105,084,848 -0.08(-0.38%)
May 05, 2017 19.87 20.57 19.79 20.56 122,660,200 +0.86(+4.36%)
May 04, 2017 20.50 20.52 19.38 19.70 212,214,080 -1.04(-5.00%)
May 03, 2017 21.18 21.44 20.70 20.73 106,698,248 -0.52(-2.47%)
May 02, 2017 21.60 21.84 21.10 21.26 80,712,176 -0.26(-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.