Skip to main content

Tesla, Inc. (NQ: TSLA )

176.15 -3.68 (-2.05%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 223.92 232.51 223.00 229.07 88,969,232 +3.28(+1.45%)
Jul 29, 2021 216.60 227.90 216.27 225.78 91,040,384 +10.12(+4.69%)
Jul 28, 2021 215.66 218.32 213.13 215.66 47,951,164 +0.73(+0.34%)
Jul 27, 2021 221.13 222.17 209.08 214.93 98,345,040 -4.28(-1.95%)
Jul 26, 2021 216.99 222.73 215.70 219.21 75,702,800 +4.75(+2.21%)
Jul 23, 2021 215.45 216.27 212.43 214.46 43,814,904 -1.96(-0.91%)
Jul 22, 2021 218.81 220.72 214.87 216.42 45,266,380 -2.01(-0.92%)
Jul 21, 2021 219.87 221.62 216.76 218.43 41,889,240 -1.74(-0.79%)
Jul 20, 2021 217.33 220.80 213.50 220.17 46,392,444 +4.76(+2.21%)
Jul 19, 2021 209.96 215.73 207.10 215.41 63,800,688 +0.67(+0.31%)
Jul 16, 2021 218.23 218.90 214.07 214.74 49,115,172 -2.13(-0.98%)
Jul 15, 2021 219.46 222.05 212.63 216.87 60,580,012 -0.93(-0.43%)
Jul 14, 2021 223.58 226.20 217.61 217.79 64,884,456 -5.05(-2.27%)
Jul 13, 2021 228.77 231.09 222.10 222.85 62,809,464 -5.72(-2.50%)
Jul 12, 2021 220.73 229.08 220.72 228.57 77,719,176 +9.58(+4.38%)
Jul 09, 2021 217.73 219.64 215.82 218.98 54,423,456 +1.21(+0.56%)
Jul 08, 2021 209.46 218.14 206.82 217.77 68,244,440 +2.89(+1.34%)
Jul 07, 2021 221.42 221.90 212.77 214.88 56,296,248 -4.98(-2.26%)
Jul 06, 2021 227.24 228.00 217.13 219.86 69,814,528 -6.44(-2.85%)
Jul 02, 2021 226.33 233.33 224.42 226.30 81,323,816 +0.33(+0.14%)
Jul 01, 2021 227.97 229.33 224.27 225.97 55,854,700 -0.59(-0.26%)
Jun 30, 2021 226.59 230.94 226.05 226.57 56,673,984 -0.35(-0.16%)
Jun 29, 2021 228.22 229.17 225.30 226.92 52,070,508 -2.65(-1.16%)
Jun 28, 2021 223.88 231.57 223.44 229.57 64,843,888 +5.62(+2.51%)
Jun 25, 2021 229.86 231.27 222.90 223.96 97,490,120 -2.65(-1.17%)
Jun 24, 2021 225.00 232.54 222.54 226.61 137,810,816 +7.75(+3.54%)
Jun 23, 2021 210.67 219.07 210.01 218.86 93,058,224 +10.95(+5.27%)
Jun 22, 2021 206.08 209.52 205.18 207.90 57,453,304 +0.96(+0.46%)
Jun 21, 2021 208.16 210.46 202.96 206.94 74,365,392 -0.83(-0.40%)
Jun 18, 2021 205.25 209.45 203.93 207.77 73,684,776 +2.24(+1.09%)
Jun 17, 2021 200.63 207.16 200.45 205.53 68,061,296 +3.91(+1.94%)
Jun 16, 2021 199.18 202.83 197.83 201.62 66,359,460 +1.89(+0.95%)
Jun 15, 2021 205.56 205.60 199.41 199.73 53,163,916 -6.16(-2.99%)
Jun 14, 2021 204.08 208.50 203.06 205.90 61,241,716 +2.60(+1.28%)
Jun 11, 2021 203.41 204.19 200.51 203.30 48,617,828 -0.08(-0.04%)
Jun 10, 2021 201.29 205.53 200.17 203.37 71,677,448 +3.78(+1.89%)
Jun 09, 2021 200.72 203.93 199.21 199.59 49,662,056 -1.60(-0.80%)
Jun 08, 2021 207.67 207.70 198.51 201.20 78,060,416 -0.51(-0.25%)
Jun 07, 2021 197.28 203.33 194.29 201.71 67,504,560 +2.03(+1.02%)
Jun 04, 2021 193.24 200.20 192.40 199.68 72,240,840 +8.74(+4.58%)
Jun 03, 2021 200.60 201.52 190.41 190.95 90,326,016 -10.76(-5.33%)
Jun 02, 2021 206.71 207.79 199.71 201.71 69,861,248 -6.26(-3.01%)
Jun 01, 2021 209.27 211.27 206.85 207.97 54,229,432 -0.44(-0.21%)
May 28, 2021 209.50 211.86 207.46 208.41 68,212,688 -1.91(-0.91%)
May 27, 2021 206.75 210.38 205.40 210.31 79,025,216 +3.94(+1.91%)
May 26, 2021 202.52 208.72 200.57 206.38 85,940,288 +4.81(+2.39%)
May 25, 2021 202.44 204.66 198.57 201.56 83,910,696 -0.58(-0.29%)
May 24, 2021 193.87 204.83 191.22 202.15 103,601,912 +8.52(+4.40%)
May 21, 2021 198.70 198.89 193.33 193.63 78,606,952 -1.97(-1.01%)
May 20, 2021 191.67 196.28 190.36 195.59 92,357,928 +7.77(+4.14%)
May 19, 2021 184.18 188.74 182.33 187.82 118,562,904 -4.81(-2.50%)
May 18, 2021 189.33 198.75 187.79 192.63 110,277,168 +0.35(+0.18%)
May 17, 2021 191.85 196.58 187.07 192.28 97,008,936 -4.30(-2.19%)
May 14, 2021 194.47 197.62 190.15 196.58 100,112,568 +6.02(+3.16%)
May 13, 2021 200.51 202.15 186.55 190.56 132,814,152 -6.07(-3.09%)
May 12, 2021 200.83 206.80 195.59 196.63 101,231,712 -9.10(-4.42%)
May 11, 2021 199.75 209.03 198.58 205.73 139,400,336 -3.95(-1.88%)
May 10, 2021 221.63 221.68 209.20 209.68 93,907,440 -14.44(-6.44%)
May 07, 2021 221.93 230.00 220.07 224.12 70,442,672 +2.94(+1.33%)
May 06, 2021 226.92 227.01 216.67 221.18 83,249,264 -2.47(-1.10%)
May 05, 2021 227.02 228.43 222.45 223.65 65,594,724 -0.89(-0.39%)
May 04, 2021 226.31 227.82 219.23 224.53 89,102,552 -3.77(-1.65%)
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.