Tesla, Inc. (NQ: TSLA )

909.50 USD +15.50 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 66.51 68.40 65.82 67.46 38,107,260 +1.48(+2.25%)
Oct 30, 2018 65.68 67.58 64.45 65.98 45,615,465 -0.99(-1.48%)
Oct 29, 2018 67.49 69.43 65.30 66.97 72,373,920 +0.79(+1.19%)
Oct 26, 2018 61.65 67.98 61.33 66.18 137,127,500 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,225 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,505 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,115 +6.64(+12.72%)
Oct 22, 2018 52.14 52.37 50.52 52.19 27,993,140 +0.19(+0.37%)
Oct 19, 2018 53.48 53.93 50.70 52.00 46,877,500 -0.78(-1.48%)
Oct 18, 2018 53.86 54.20 52.60 52.78 27,055,700 -1.57(-2.90%)
Oct 17, 2018 56.48 56.54 53.16 54.36 43,241,080 -0.96(-1.74%)
Oct 16, 2018 53.14 55.48 52.45 55.32 47,589,645 +3.40(+6.55%)
Oct 15, 2018 51.81 52.66 50.91 51.92 30,969,810 +0.16(+0.31%)
Oct 12, 2018 52.20 52.40 50.40 51.76 36,007,000 +1.31(+2.60%)
Oct 11, 2018 51.51 52.45 49.81 50.45 40,798,925 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,570 -1.18(-2.25%)
Oct 09, 2018 51.05 53.35 50.66 52.56 60,246,840 +2.45(+4.89%)
Oct 08, 2018 52.90 53.55 49.80 50.11 67,242,235 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,500 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,535 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,110 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,255 -1.94(-3.12%)
Oct 01, 2018 61.15 62.29 60.21 62.14 108,701,965 +9.19(+17.35%)
Sep 28, 2018 54.05 55.60 52.11 52.95 168,248,000 -0.45(-0.84%)
Sep 27, 2018 62.58 62.99 61.38 53.40 41,626,455 -8.52(-13.75%)
Sep 26, 2018 60.38 62.78 60.22 61.92 39,213,195 +1.72(+2.85%)
Sep 25, 2018 60.00 60.92 59.30 60.20 22,370,275 +0.26(+0.44%)
Sep 24, 2018 59.70 60.60 58.72 59.94 24,210,385 +0.12(+0.19%)
Sep 21, 2018 59.54 60.12 59.07 59.82 25,252,000 +0.15(+0.26%)
Sep 20, 2018 60.71 61.20 58.67 59.67 36,733,740 -0.14(-0.23%)
Sep 19, 2018 56.10 60.00 56.10 59.80 41,456,000 +2.81(+4.93%)
Sep 18, 2018 59.34 60.53 55.10 56.99 82,679,560 -1.98(-3.35%)
Sep 17, 2018 58.01 60.17 57.63 58.97 34,409,280 -0.07(-0.12%)
Sep 14, 2018 57.75 59.47 57.30 59.04 33,828,000 +1.15(+1.98%)
Sep 13, 2018 57.60 59.00 57.04 57.89 31,681,390 -0.22(-0.37%)
Sep 12, 2018 56.29 58.50 55.73 58.11 50,059,155 +2.22(+3.97%)
Sep 11, 2018 55.89 56.40 54.71 55.89 45,832,910 -1.21(-2.12%)
Sep 10, 2018 54.65 57.21 54.20 57.10 71,387,490 +4.45(+8.46%)
Sep 07, 2018 52.02 53.67 50.45 52.65 112,459,500 -3.54(-6.30%)
Sep 06, 2018 56.96 58.23 55.78 56.19 37,386,420 +0.04(+0.07%)
Sep 05, 2018 57.01 57.36 55.44 56.15 38,554,265 -1.64(-2.84%)
Sep 04, 2018 59.39 59.64 57.60 57.79 41,673,850 -2.54(-4.21%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,165 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,575 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,515 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,025 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,885 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,375 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,685 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,750 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,855 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,685 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,590 -1.24(-1.78%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,685 +9.74(+16.19%)
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.