Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 337.79 339.21 325.26 332.80 6,302,300 -1.07(-0.32%)
Dec 28, 2018 323.10 336.24 318.41 333.87 9,938,900 +17.74(+5.61%)
Dec 27, 2018 319.84 322.17 301.50 316.13 8,569,748 -9.96(-3.05%)
Dec 26, 2018 300.00 326.97 294.09 326.09 8,154,352 +30.70(+10.39%)
Dec 24, 2018 313.50 314.50 295.20 295.39 5,559,900 -24.38(-7.62%)
Dec 21, 2018 317.40 323.47 312.44 319.77 8,016,800 +4.39(+1.39%)
Dec 20, 2018 327.05 330.29 311.87 315.38 9,055,094 -17.59(-5.28%)
Dec 19, 2018 337.60 347.01 329.74 332.97 8,263,272 -4.06(-1.20%)
Dec 18, 2018 350.54 351.55 333.69 337.03 7,090,116 -11.39(-3.27%)
Dec 17, 2018 362.00 365.70 343.88 348.42 7,668,404 -17.29(-4.73%)
Dec 14, 2018 375.00 377.87 364.33 365.71 6,337,500 -11.08(-2.94%)
Dec 13, 2018 370.15 377.44 366.75 376.79 7,355,803 +10.19(+2.78%)
Dec 12, 2018 369.42 371.91 365.16 366.60 5,021,122 -0.16(-0.04%)
Dec 11, 2018 369.91 372.17 360.23 366.76 6,301,929 +1.61(+0.44%)
Dec 10, 2018 360.00 365.98 353.12 365.15 6,604,861 +7.18(+2.01%)
Dec 07, 2018 369.00 379.49 357.65 357.96 11,511,100 -5.10(-1.40%)
Dec 06, 2018 356.01 367.38 350.76 363.06 7,835,924 +3.36(+0.93%)
Dec 04, 2018 356.05 368.68 352.00 359.70 8,461,900 +1.21(+0.34%)
Dec 03, 2018 360.00 366.00 352.00 358.49 8,300,939 +8.01(+2.29%)
Nov 30, 2018 341.83 351.60 338.27 350.48 5,628,800 +9.31(+2.73%)
Nov 29, 2018 347.00 347.50 339.55 341.17 3,076,052 -6.70(-1.93%)
Nov 28, 2018 345.99 348.28 342.21 347.87 4,116,287 +3.95(+1.15%)
Nov 27, 2018 340.05 346.96 335.50 343.92 6,350,336 -2.08(-0.60%)
Nov 26, 2018 325.00 346.22 325.00 346.00 7,979,421 +20.17(+6.19%)
Nov 23, 2018 334.35 337.50 325.55 325.83 4,202,600 -12.36(-3.65%)
Nov 21, 2018 338.19 338.19 338.19 0 -9.30(-2.68%)
Nov 20, 2018 341.75 349.80 333.55 347.49 7,992,951 -5.98(-1.69%)
Nov 19, 2018 356.34 366.75 352.88 353.47 9,700,769 -0.84(-0.24%)
Nov 16, 2018 345.19 355.70 345.12 354.31 7,206,100 +5.87(+1.68%)
Nov 15, 2018 342.33 348.58 339.04 348.44 4,605,947 +4.44(+1.29%)
Nov 14, 2018 342.70 347.11 337.15 344.00 5,036,486 +5.27(+1.56%)
Nov 13, 2018 333.16 344.70 332.20 338.73 5,431,074 +7.45(+2.25%)
Nov 12, 2018 348.37 349.78 330.34 331.28 6,924,466 -19.23(-5.49%)
Nov 09, 2018 349.00 354.00 345.23 350.51 5,098,800 -0.89(-0.25%)
Nov 08, 2018 348.50 357.58 348.44 351.40 7,082,839 +3.24(+0.93%)
Nov 07, 2018 343.34 351.18 340.80 348.16 7,370,512 +7.10(+2.08%)
Nov 06, 2018 339.07 348.80 336.09 341.06 6,755,273 -0.34(-0.10%)
Nov 05, 2018 340.50 343.95 330.14 341.40 7,826,329 -5.01(-1.45%)
Nov 02, 2018 343.74 349.20 340.91 346.41 7,807,900 +2.13(+0.62%)
Nov 01, 2018 338.26 347.84 334.73 344.28 7,995,314 +6.96(+2.06%)
Oct 31, 2018 332.54 342.00 329.10 337.32 7,621,452 +7.42(+2.25%)
Oct 30, 2018 328.39 337.90 322.26 329.90 9,123,093 -4.95(-1.48%)
Oct 29, 2018 337.47 347.16 326.50 334.85 14,474,784 +3.95(+1.19%)
Oct 26, 2018 308.25 339.90 306.65 330.90 27,425,500 +16.04(+5.09%)
Oct 25, 2018 317.22 321.00 301.01 314.86 20,818,845 +26.36(+9.14%)
Oct 24, 2018 301.05 304.44 285.73 288.50 19,930,701 -5.64(-1.92%)
Oct 23, 2018 263.87 297.93 262.10 294.14 18,993,423 +33.19(+12.72%)
Oct 22, 2018 260.68 261.86 252.59 260.95 5,598,628 +0.95(+0.37%)
Oct 19, 2018 267.39 269.66 253.50 260.00 9,375,500 -3.91(-1.48%)
Oct 18, 2018 269.29 271.00 263.00 263.91 5,411,140 -7.87(-2.90%)
Oct 17, 2018 282.40 282.70 265.80 271.78 8,648,216 -4.81(-1.74%)
Oct 16, 2018 265.70 277.38 262.24 276.59 9,517,929 +17.00(+6.55%)
Oct 15, 2018 259.06 263.28 254.54 259.59 6,193,962 +0.81(+0.31%)
Oct 12, 2018 261.00 261.99 252.01 258.78 7,201,400 +6.55(+2.60%)
Oct 11, 2018 257.53 262.25 249.03 252.23 8,159,785 -4.65(-1.81%)
Oct 10, 2018 264.61 265.51 247.77 256.88 12,799,914 -5.92(-2.25%)
Oct 09, 2018 255.25 266.77 253.30 262.80 12,049,368 +12.24(+4.89%)
Oct 08, 2018 264.52 267.76 249.00 250.56 13,448,447 -11.39(-4.35%)
Oct 05, 2018 274.65 274.88 260.00 261.95 17,944,500 -19.88(-7.05%)
Oct 04, 2018 293.95 294.00 277.67 281.83 9,771,107 -12.97(-4.40%)
Oct 03, 2018 303.33 304.60 291.57 294.80 7,990,022 -6.22(-2.07%)
Oct 02, 2018 313.95 316.84 299.15 301.02 11,727,651 -9.68(-3.12%)
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.