Skip to main content

Tesla, Inc. (NQ: TSLA )

177.88 -1.95 (-1.08%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 101.00 101.14 94.73 95.38 183,703,488 -3.78(-3.81%)
Jul 30, 2020 99.20 100.88 98.07 99.17 114,167,560 -0.77(-0.78%)
Jul 29, 2020 100.07 102.32 99.13 99.94 141,239,840 +1.51(+1.53%)
Jul 28, 2020 100.27 104.31 98.29 98.43 236,846,832 -4.21(-4.10%)
Jul 27, 2020 95.67 103.20 94.20 102.64 240,367,808 +8.17(+8.65%)
Jul 24, 2020 94.40 97.67 91.10 94.47 290,948,992 -6.40(-6.35%)
Jul 23, 2020 111.93 112.60 98.72 100.87 364,141,856 -5.28(-4.98%)
Jul 22, 2020 106.60 108.43 104.13 106.16 210,840,064 +1.60(+1.53%)
Jul 21, 2020 109.33 111.67 103.87 104.56 241,982,480 -4.98(-4.54%)
Jul 20, 2020 101.27 110.00 99.20 109.53 256,304,144 +9.48(+9.47%)
Jul 17, 2020 100.90 102.50 99.33 100.06 139,948,496 +0.01(+0.01%)
Jul 16, 2020 98.48 102.11 97.73 100.04 214,211,808 -3.02(-2.93%)
Jul 15, 2020 102.87 103.33 97.13 103.07 244,926,096 +1.95(+1.93%)
Jul 14, 2020 103.73 106.00 95.40 101.12 349,928,864 +1.32(+1.32%)
Jul 13, 2020 110.60 119.67 98.07 99.80 583,680,000 -3.17(-3.08%)
Jul 10, 2020 93.07 103.26 91.73 102.98 350,062,496 +10.03(+10.79%)
Jul 09, 2020 93.13 93.90 90.09 92.95 175,454,272 +1.32(+1.44%)
Jul 08, 2020 93.67 94.48 87.42 91.63 244,160,256 -0.18(-0.19%)
Jul 07, 2020 92.73 95.30 89.11 91.81 321,981,344 +0.37(+0.41%)
Jul 06, 2020 85.11 91.85 84.40 91.44 307,345,088 +10.86(+13.48%)
Jul 02, 2020 81.43 81.87 79.04 80.58 258,751,488 +5.94(+7.95%)
Jul 01, 2020 72.20 75.69 72.03 74.64 198,803,152 +2.65(+3.69%)
Jun 30, 2020 67.10 72.51 66.92 71.99 253,415,472 +4.70(+6.98%)
Jun 29, 2020 64.60 67.33 63.23 67.29 135,228,928 +3.31(+5.17%)
Jun 26, 2020 66.32 66.33 63.66 63.98 132,823,496 -1.75(-2.66%)
Jun 25, 2020 63.62 65.73 62.48 65.73 138,600,448 +1.68(+2.62%)
Jun 24, 2020 66.27 66.73 63.54 64.06 164,055,088 -2.73(-4.09%)
Jun 23, 2020 66.59 67.47 66.27 66.79 95,204,408 +0.50(+0.75%)
Jun 22, 2020 66.66 67.26 66.00 66.29 95,090,728 -0.44(-0.66%)
Jun 19, 2020 67.52 67.73 66.09 66.73 130,195,496 -0.20(-0.30%)
Jun 18, 2020 66.87 67.95 66.30 66.93 145,695,168 +0.81(+1.23%)
Jun 17, 2020 65.85 67.00 65.50 66.12 148,133,056 +0.64(+0.98%)
Jun 16, 2020 67.46 67.53 64.16 65.48 210,550,240 -0.58(-0.89%)
Jun 15, 2020 61.19 66.59 60.57 66.06 235,137,216 +3.71(+5.95%)
Jun 12, 2020 65.33 65.87 60.84 62.35 251,449,488 -2.50(-3.86%)
Jun 11, 2020 66.01 67.93 64.80 64.86 238,267,408 -3.48(-5.09%)
Jun 10, 2020 66.13 68.50 65.50 68.34 277,478,112 +5.63(+8.97%)
Jun 09, 2020 62.67 63.63 61.60 62.71 170,590,512 -0.62(-0.97%)
Jun 08, 2020 61.27 63.33 60.61 63.33 212,143,136 +4.28(+7.26%)
Jun 05, 2020 58.52 59.10 57.75 59.04 117,178,496 +1.42(+2.46%)
Jun 04, 2020 59.33 59.72 57.23 57.63 133,217,888 -1.24(-2.10%)
Jun 03, 2020 59.21 59.86 58.67 58.86 119,005,272 +0.09(+0.16%)
Jun 02, 2020 59.65 60.58 58.07 58.77 203,322,064 -1.10(-1.84%)
Jun 01, 2020 57.40 59.93 56.94 59.87 225,268,768 +4.21(+7.56%)
May 29, 2020 53.92 55.67 53.61 55.67 177,185,984 +1.95(+3.62%)
May 28, 2020 54.23 54.98 53.45 53.72 108,922,312 -0.96(-1.76%)
May 27, 2020 54.72 55.18 52.33 54.68 173,091,376 +0.09(+0.17%)
May 26, 2020 55.63 55.64 54.38 54.59 121,210,272 +0.13(+0.24%)
May 22, 2020 54.81 55.45 54.13 54.46 149,810,992 -0.51(-0.92%)
May 21, 2020 54.40 55.50 53.07 54.96 183,659,824 +0.59(+1.09%)
May 20, 2020 54.70 55.07 54.12 54.37 109,527,656 +0.50(+0.93%)
May 19, 2020 54.34 54.80 53.74 53.87 144,403,504 -0.37(-0.69%)
May 18, 2020 55.19 55.65 53.59 54.24 175,222,672 +0.96(+1.81%)
May 15, 2020 52.69 53.67 52.44 53.28 157,775,984 -0.28(-0.52%)
May 14, 2020 52.00 53.56 50.93 53.56 204,837,744 +0.82(+1.56%)
May 13, 2020 54.72 55.07 50.89 52.73 285,590,752 -1.23(-2.28%)
May 12, 2020 55.13 56.22 53.87 53.96 238,143,904 -0.13(-0.23%)
May 11, 2020 52.70 54.93 52.33 54.09 247,419,056 -0.54(-0.99%)
May 08, 2020 52.92 54.93 52.47 54.63 241,949,984 +2.63(+5.05%)
May 07, 2020 51.81 53.09 51.49 52.00 172,690,864 -0.17(-0.32%)
May 06, 2020 51.77 52.65 50.74 52.17 166,647,328 +0.96(+1.87%)
May 05, 2020 52.65 53.26 50.81 51.21 254,714,960 +0.47(+0.92%)
May 04, 2020 46.73 50.80 46.53 50.75 288,163,136 +3.99(+8.54%)
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.