Indicators

Tesla, Inc. (NQ: TSLA )

144.68 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.52	22.61	21.68	22.19	94,534,496	-0.07(-0.32%)
Dec 28, 2018	21.54	22.42	21.23	22.26	149,083,488	+1.18(+5.61%)
Dec 27, 2018	21.32	21.48	20.10	21.08	128,546,216	-0.66(-3.05%)
Dec 26, 2018	20.00	21.80	19.61	21.74	122,315,272	+2.05(+10.39%)
Dec 24, 2018	20.90	20.97	19.68	19.69	83,398,496	-1.63(-7.62%)
Dec 21, 2018	21.16	21.56	20.83	21.32	120,251,992	+0.29(+1.39%)
Dec 20, 2018	21.80	22.02	20.79	21.03	135,826,400	-1.17(-5.28%)
Dec 19, 2018	22.51	23.13	21.98	22.20	123,949,072	-0.27(-1.20%)
Dec 18, 2018	23.37	23.44	22.25	22.47	106,351,736	-0.76(-3.27%)
Dec 17, 2018	24.13	24.38	22.93	23.23	115,026,056	-1.15(-4.73%)
Dec 14, 2018	25.00	25.19	24.29	24.38	95,062,496	-0.74(-2.94%)
Dec 13, 2018	24.68	25.16	24.45	25.12	110,337,040	+0.68(+2.78%)
Dec 12, 2018	24.63	24.79	24.34	24.44	75,316,824	-0.01(-0.04%)
Dec 11, 2018	24.66	24.81	24.02	24.45	94,528,928	+0.11(+0.44%)
Dec 10, 2018	24.00	24.40	23.54	24.34	99,072,912	+0.48(+2.01%)
Dec 07, 2018	24.60	25.30	23.84	23.86	172,666,496	-0.34(-1.40%)
Dec 06, 2018	23.73	24.49	23.38	24.20	117,538,856	+0.22(+0.93%)
Dec 04, 2018	23.74	24.58	23.47	23.98	126,928,496	+0.08(+0.34%)

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.