Skip to main content

Tesla, Inc. (NQ: TSLA )

177.92 -1.91 (-1.06%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.28 15.50 14.95 15.04 139,915,488 +0.26(+1.76%)
Aug 29, 2019 14.60 14.89 14.53 14.78 77,721,144 +0.41(+2.84%)
Aug 28, 2019 14.25 14.48 14.15 14.37 48,455,128 +0.10(+0.71%)
Aug 27, 2019 14.38 14.59 14.14 14.27 81,282,984 -0.06(-0.43%)
Aug 26, 2019 14.24 14.33 14.10 14.33 75,801,552 +0.24(+1.70%)
Aug 23, 2019 14.66 14.74 14.07 14.09 128,395,496 -0.72(-4.84%)
Aug 22, 2019 14.85 15.03 14.55 14.81 98,413,736 +0.09(+0.60%)
Aug 21, 2019 14.80 14.88 14.51 14.72 116,959,872 -0.34(-2.23%)
Aug 20, 2019 15.17 15.27 14.97 15.06 62,354,500 -0.06(-0.43%)
Aug 19, 2019 14.95 15.19 14.78 15.12 79,663,192 +0.46(+3.13%)
Aug 16, 2019 14.44 14.82 14.40 14.66 78,109,496 +0.29(+1.99%)
Aug 15, 2019 14.72 14.77 14.10 14.38 123,442,992 -0.27(-1.81%)
Aug 14, 2019 15.41 15.43 14.45 14.64 143,273,008 -1.03(-6.55%)
Aug 13, 2019 15.25 15.73 15.17 15.67 73,015,840 +0.40(+2.62%)
Aug 12, 2019 15.53 15.72 15.25 15.27 69,877,208 -0.40(-2.55%)
Aug 09, 2019 15.74 15.93 15.59 15.67 58,472,996 -0.22(-1.38%)
Aug 08, 2019 15.63 15.99 15.51 15.89 79,040,848 +0.33(+2.09%)
Aug 07, 2019 15.10 15.57 15.05 15.56 71,615,680 +0.18(+1.16%)
Aug 06, 2019 15.46 15.50 15.05 15.38 83,383,528 +0.16(+1.06%)
Aug 05, 2019 15.31 15.42 15.05 15.22 105,131,152 -0.40(-2.57%)
Aug 02, 2019 15.42 15.75 15.28 15.62 92,045,992 +0.03(+0.21%)
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.