Skip to main content

Tesla, Inc. (NQ: TSLA )

288.57 +5.63 (+1.99%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 283.84 288.67 277.51 282.94 61,738,672 +6.93(+2.51%)
Sep 26, 2022 271.83 284.09 270.31 276.01 58,011,216 +0.68(+0.25%)
Sep 23, 2022 283.09 284.50 272.82 275.33 63,748,368 -13.26(-4.59%)
Sep 22, 2022 299.86 301.29 285.82 288.59 70,469,464 -12.21(-4.06%)
Sep 21, 2022 308.29 313.80 300.63 300.80 62,374,808 -7.93(-2.57%)
Sep 20, 2022 306.91 313.33 305.58 308.73 61,559,676 -0.34(-0.11%)
Sep 19, 2022 300.09 309.84 297.80 309.07 60,135,144 +5.72(+1.89%)
Sep 16, 2022 299.61 303.71 295.60 303.35 87,143,496 -0.40(-0.13%)
Sep 15, 2022 301.83 309.12 300.73 303.75 64,702,220 +1.14(+0.38%)
Sep 14, 2022 292.24 306.00 291.64 302.61 72,549,600 +10.48(+3.59%)
Sep 13, 2022 292.90 297.40 290.40 292.13 68,136,200 -12.29(-4.04%)
Sep 12, 2022 300.72 305.49 300.40 304.42 48,601,940 +4.74(+1.58%)
Sep 09, 2022 291.67 299.85 291.30 299.68 54,471,380 +10.42(+3.60%)
Sep 08, 2022 281.30 289.49 279.76 289.26 53,643,316 +5.56(+1.96%)
Sep 07, 2022 273.10 283.84 272.27 283.70 49,965,364 +9.28(+3.38%)
Sep 06, 2022 272.67 275.99 265.74 274.42 55,805,488 +4.21(+1.56%)
Sep 02, 2022 281.07 282.30 269.08 270.21 50,931,228 -6.95(-2.51%)
Sep 01, 2022 272.58 277.58 266.15 277.16 54,214,224 +1.55(+0.56%)
Aug 31, 2022 280.62 281.25 271.81 275.61 51,953,064 -2.09(-0.75%)
Aug 30, 2022 287.86 288.48 272.65 277.70 50,471,528 -7.12(-2.50%)
Aug 29, 2022 282.83 287.74 280.70 284.82 41,759,276 -3.27(-1.14%)
Aug 26, 2022 297.43 302.00 287.47 288.09 57,163,948 -7.98(-2.70%)
Aug 25, 2022 302.36 302.96 291.60 296.07 53,161,784 -595.22(-66.78%)
Aug 24, 2022 892.69 910.94 889.50 891.29 19,055,364 +1.93(+0.22%)
Aug 23, 2022 874.36 896.48 863.77 889.36 21,302,032 +19.62(+2.26%)
Aug 22, 2022 875.74 877.20 858.89 869.74 18,575,252 -20.26(-2.28%)
Aug 19, 2022 897.00 901.08 877.50 890.00 20,466,636 -18.61(-2.05%)
Aug 18, 2022 918.00 919.50 905.56 908.61 15,814,609 -3.38(-0.37%)
Aug 17, 2022 910.19 928.94 900.10 911.99 22,901,060 -7.70(-0.84%)
Aug 16, 2022 935.00 944.00 908.65 919.69 29,343,120 -8.27(-0.89%)
Aug 15, 2022 905.36 939.40 903.69 927.96 29,751,472 +27.87(+3.10%)
Aug 12, 2022 868.24 900.48 855.10 900.09 26,556,200 +40.20(+4.68%)
Aug 11, 2022 889.54 894.71 857.50 859.89 23,353,410 -23.18(-2.62%)
Aug 10, 2022 891.20 892.53 850.11 883.07 31,612,664 +33.07(+3.89%)
Aug 09, 2022 870.88 877.19 838.06 850.00 28,716,574 -21.27(-2.44%)
Aug 08, 2022 885.00 915.60 867.26 871.27 33,054,128 +6.75(+0.78%)
Aug 05, 2022 908.01 913.82 856.63 864.52 37,725,912 -61.38(-6.63%)
Aug 04, 2022 933.00 940.82 915.00 925.90 23,986,540 +3.71(+0.40%)
Aug 03, 2022 915.00 928.65 903.45 922.19 26,668,510 +20.43(+2.27%)
Aug 02, 2022 882.01 923.50 878.00 901.76 31,824,440 +9.93(+1.11%)
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.