Skip to main content

Tesla, Inc. (NQ: TSLA )

275.33 -13.26 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,880 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,244 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,728 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,136 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,144 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,228 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,284 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,984 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,090 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,567,080 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,034 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,908 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,996 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,912 -10.40(-0.95%)
Dec 01, 2021 1161 1091 1095 22,822,116 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,389,080 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,052 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,432 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.32(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,974 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,024 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,456 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,694,952 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,256 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,916 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,040 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,496 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,708 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,332 -36.59(-3.03%)
Nov 01, 2021 1145 1210 1132 1209 55,941,088 +94.59(+8.49%)
Oct 29, 2021 1082 1115 1073 1114 29,920,720 +36.96(+3.43%)
Oct 28, 2021 1068 1077 27,156,616 +39.18(+3.78%)
Oct 27, 2021 1040 1071 1031 1038 38,367,532 +19.43(+1.91%)
Oct 26, 2021 1025 1018 62,380,528 -6.43(-0.63%)
Oct 25, 2021 950.53 1045 944.28 1025 62,760,848 +115.36(+12.68%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,928 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,394 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,277 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,006 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,868 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,000 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,614 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,510 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,396 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
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.