Indicators

Tesla, Inc. (NQ: TSLA )

162.13 +17.45 (+12.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.26	21.33	20.72	21.33	154,284,784	+0.34(+1.63%)
Feb 27, 2019	20.12	21.09	20.04	20.98	167,542,640	+1.13(+5.67%)
Feb 26, 2019	19.48	20.13	19.25	19.86	128,637,536	-0.06(-0.30%)
Feb 25, 2019	19.86	20.19	19.80	19.92	94,051,240	+0.27(+1.38%)
Feb 22, 2019	19.63	19.77	19.47	19.65	86,107,496	+0.23(+1.19%)
Feb 21, 2019	20.12	20.22	19.37	19.42	133,488,792	-0.76(-3.75%)
Feb 20, 2019	20.29	20.42	19.93	20.17	107,053,568	-0.21(-1.01%)
Feb 19, 2019	20.44	20.77	20.36	20.38	62,332,136	-0.15(-0.73%)
Feb 15, 2019	20.30	20.53	20.26	20.53	58,573,496	+0.27(+1.35%)
Feb 14, 2019	20.23	20.45	20.07	20.25	77,892,744	-0.29(-1.43%)
Feb 13, 2019	20.82	20.85	20.37	20.54	77,039,832	-0.24(-1.17%)
Feb 12, 2019	21.08	21.21	20.64	20.79	82,480,344	-0.07(-0.33%)
Feb 11, 2019	20.77	21.24	20.70	20.86	106,813,672	+0.47(+2.30%)
Feb 08, 2019	20.46	20.50	19.90	20.39	87,662,992	-0.11(-0.56%)
Feb 07, 2019	20.89	20.98	20.20	20.50	97,741,208	-0.65(-3.06%)
Feb 06, 2019	21.31	21.62	21.04	21.15	75,516,296	-0.28(-1.29%)
Feb 05, 2019	20.83	21.50	20.82	21.42	101,066,816	+0.56(+2.70%)
Feb 04, 2019	20.87	21.02	20.13	20.86	110,218,168	+0.05(+0.22%)

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.