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 (%)
Mar 29, 2018 17.74 17.74 17.74 0 +0.56(+3.24%)
Mar 28, 2018 17.64 17.91 16.81 17.19 314,917,056 -1.43(-7.67%)
Mar 27, 2018 20.27 20.28 18.48 18.61 207,881,248 -1.67(-8.22%)
Mar 26, 2018 20.49 20.51 19.42 20.28 125,591,960 +0.18(+0.88%)
Mar 23, 2018 20.75 20.77 20.03 20.10 99,823,480 -0.50(-2.45%)
Mar 22, 2018 20.93 21.25 20.55 20.61 73,988,728 -0.50(-2.35%)
Mar 21, 2018 20.68 21.50 20.68 21.10 89,361,776 +0.40(+1.93%)
Mar 20, 2018 20.99 21.08 20.58 20.70 71,452,480 -0.20(-0.96%)
Mar 19, 2018 21.10 21.38 20.64 20.90 112,237,000 -0.52(-2.42%)
Mar 16, 2018 21.53 21.81 21.27 21.42 91,759,184 -0.28(-1.31%)
Mar 15, 2018 21.96 22.19 21.41 21.71 98,421,232 -0.07(-0.32%)
Mar 14, 2018 22.45 22.63 21.60 21.78 119,432,576 -1.01(-4.45%)
Mar 13, 2018 22.99 23.01 22.42 22.79 89,465,096 -0.24(-1.06%)
Mar 12, 2018 21.91 23.15 21.77 23.03 123,941,032 +1.22(+5.61%)
Mar 09, 2018 21.61 21.90 21.49 21.81 82,601,456 -0.13(-0.59%)
Mar 08, 2018 22.19 22.22 21.75 21.94 53,231,276 -0.21(-0.96%)
Mar 07, 2018 22.17 21.45 22.15 75,075,368 +0.27(+1.25%)
Mar 06, 2018 22.25 22.42 21.80 21.88 63,865,840 -0.34(-1.54%)
Mar 05, 2018 22.16 22.52 21.95 22.22 57,330,868 -0.12(-0.53%)
Mar 02, 2018 21.80 22.35 21.53 22.34 76,392,432 +0.28(+1.27%)
Mar 01, 2018 23.00 23.21 22.00 22.06 103,186,288 -0.81(-3.54%)
Feb 28, 2018 23.50 23.68 22.81 22.87 91,015,888 -0.53(-2.26%)
Feb 27, 2018 23.75 24.00 23.33 23.40 71,852,168 -0.43(-1.80%)
Feb 26, 2018 23.57 23.93 23.51 23.83 65,044,360 +0.36(+1.53%)
Feb 23, 2018 23.19 23.67 23.14 23.47 87,260,800 +0.39(+1.70%)
Feb 22, 2018 23.08 104,470,312 +0.86(+3.86%)
Feb 21, 2018 22.40 22.65 22.21 22.22 48,140,576 -0.10(-0.44%)
Feb 20, 2018 22.30 22.72 22.10 22.32 60,109,468 -0.05(-0.21%)
Feb 16, 2018 22.37 22.37 22.37 0 +0.09(+0.43%)
Feb 15, 2018 21.63 22.27 21.49 22.27 88,670,864 +0.78(+3.65%)
Feb 14, 2018 21.39 21.74 21.23 21.49 59,234,412 -0.09(-0.42%)
Feb 13, 2018 21.00 21.61 20.83 21.58 68,346,568 +0.53(+2.51%)
Feb 12, 2018 21.08 21.21 20.42 21.05 93,384,368 +0.35(+1.71%)
Feb 09, 2018 21.33 21.39 19.65 20.69 194,005,808 -0.32(-1.53%)
Feb 08, 2018 23.24 20.97 21.02 154,568,736 -1.98(-8.63%)
Feb 07, 2018 22.60 23.07 22.48 23.00 103,535,856 +0.74(+3.30%)
Feb 06, 2018 21.68 22.41 21.57 22.26 76,237,288 -0.26(-1.16%)
Feb 05, 2018 22.53 22.94 22.20 22.53 66,707,428 -0.39(-1.70%)
Feb 02, 2018 23.23 23.46 22.70 22.92 55,572,536 -0.37(-1.57%)
Feb 01, 2018 23.40 23.98 23.24 23.28 62,886,808 -0.34(-1.43%)
Jan 31, 2018 23.17 23.75 23.03 23.62 93,038,920 +0.57(+2.46%)
Jan 30, 2018 23.01 23.22 22.99 23.05 70,717,704 -0.25(-1.06%)
Jan 29, 2018 22.66 23.39 22.55 23.30 71,170,560 +0.45(+1.95%)
Jan 26, 2018 22.77 22.93 22.38 22.86 68,090,336 +0.35(+1.54%)
Jan 25, 2018 23.22 23.28 22.43 22.51 100,959,552 -0.55(-2.39%)
Jan 24, 2018 23.64 23.65 22.90 23.06 79,257,568 -0.46(-1.96%)
Jan 23, 2018 24.00 24.03 23.40 23.52 81,859,672 +0.08(+0.35%)
Jan 22, 2018 23.86 23.28 23.44 93,071,144 +0.10(+0.44%)
Jan 19, 2018 23.00 23.37 22.84 23.33 73,324,544 +0.36(+1.58%)
Jan 18, 2018 23.04 23.49 22.92 22.97 85,214,144 -0.17(-0.75%)
Jan 17, 2018 22.70 23.27 22.65 23.14 106,517,096 +0.47(+2.09%)
Jan 16, 2018 22.50 23.00 22.32 22.67 96,460,992 +0.26(+1.14%)
Jan 12, 2018 22.41 22.41 22.41 0 -0.12(-0.51%)
Jan 11, 2018 22.35 22.81 22.22 22.53 99,647,368 +0.21(+0.94%)
Jan 10, 2018 22.32 64,575,868 +0.07(+0.33%)
Jan 09, 2018 22.34 22.59 21.83 22.25 107,082,296 -0.18(-0.81%)
Jan 08, 2018 21.07 22.47 21.03 22.43 147,683,056 +1.32(+6.26%)
Jan 05, 2018 21.11 21.15 20.80 21.11 68,867,696 +0.13(+0.62%)
Jan 04, 2018 20.86 21.24 20.38 20.97 149,247,312 -0.18(-0.83%)
Jan 03, 2018 21.40 21.68 21.04 21.15 67,232,608 -0.22(-1.02%)
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.