Tesla, Inc. (NQ: TSLA )

826.16 USD -18.84 (-2.23%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 238.51 240.01 240.01 240.01 2,683,200 +1.92(+0.81%)
Dec 30, 2015 236.60 243.63 235.67 238.09 3,697,578 +0.90(+0.38%)
Dec 29, 2015 230.06 237.72 229.55 237.19 2,404,029 +8.24(+3.60%)
Dec 28, 2015 231.49 231.98 225.54 228.95 1,900,582 -1.62(-0.70%)
Dec 24, 2015 230.56 230.57 230.57 230.57 708,000 +0.87(+0.38%)
Dec 23, 2015 232.18 233.43 228.13 229.70 1,554,835 -0.25(-0.11%)
Dec 22, 2015 234.99 236.55 229.63 229.95 1,961,155 -2.61(-1.12%)
Dec 21, 2015 231.69 235.83 231.08 232.56 1,952,334 +2.10(+0.91%)
Dec 18, 2015 232.89 235.90 229.29 230.46 3,014,170 -2.93(-1.26%)
Dec 17, 2015 233.94 237.76 229.81 233.39 3,297,815 -1.12(-0.48%)
Dec 16, 2015 222.10 234.88 220.73 234.51 5,100,891 +13.42(+6.07%)
Dec 15, 2015 221.82 222.22 218.00 221.09 2,243,124 +2.51(+1.15%)
Dec 14, 2015 217.51 220.92 214.87 218.58 2,830,069 +1.56(+0.72%)
Dec 11, 2015 225.24 225.75 216.64 217.02 3,268,726 -10.05(-4.43%)
Dec 10, 2015 224.71 228.49 223.64 227.07 2,071,278 +2.55(+1.14%)
Dec 09, 2015 226.70 227.50 220.72 224.52 3,057,385 -2.20(-0.97%)
Dec 08, 2015 227.52 228.80 224.20 226.72 2,685,298 -4.41(-1.91%)
Dec 07, 2015 227.70 235.63 226.15 231.13 3,144,137 +0.75(+0.33%)
Dec 04, 2015 232.46 233.27 227.66 230.38 2,573,603 -2.33(-1.00%)
Dec 03, 2015 235.48 237.45 230.00 232.71 2,937,604 +0.72(+0.31%)
Dec 02, 2015 237.00 238.60 231.23 231.99 2,980,758 -5.20(-2.19%)
Dec 01, 2015 231.06 238.00 231.06 237.19 3,729,877 +6.93(+3.01%)
Nov 30, 2015 231.79 234.28 229.08 230.26 2,657,052 -1.35(-0.58%)
Nov 27, 2015 231.06 232.25 227.01 231.61 1,949,353 +1.97(+0.86%)
Nov 25, 2015 221.34 229.64 229.64 229.64 3,990,800 +11.39(+5.22%)
Nov 24, 2015 215.37 221.00 215.00 218.25 2,479,299 +0.50(+0.23%)
Nov 23, 2015 217.35 219.18 214.68 217.75 2,525,800 -2.26(-1.03%)
Nov 20, 2015 223.49 225.00 213.58 220.01 4,400,722 -1.79(-0.81%)
Nov 19, 2015 220.54 226.19 220.30 221.80 2,503,315 +0.73(+0.33%)
Nov 18, 2015 214.50 221.38 212.52 221.07 2,811,223 +7.07(+3.30%)
Nov 17, 2015 215.20 216.00 211.40 214.00 2,148,628 -0.31(-0.14%)
Nov 16, 2015 206.09 214.98 205.80 214.31 2,921,249 +7.12(+3.44%)
Nov 13, 2015 212.95 212.99 206.52 207.19 3,430,327 -5.75(-2.70%)
Nov 12, 2015 217.85 219.00 212.66 212.94 2,914,652 -6.14(-2.80%)
Nov 11, 2015 217.77 219.48 213.63 219.08 3,340,769 +2.58(+1.19%)
Nov 10, 2015 223.48 223.70 216.08 216.50 4,615,839 -8.83(-3.92%)
Nov 09, 2015 232.99 232.99 224.31 225.33 3,846,940 -7.03(-3.03%)
Nov 06, 2015 230.70 233.36 229.50 232.36 2,445,293 +0.59(+0.25%)
Nov 05, 2015 230.58 234.58 229.19 231.77 4,495,694 +0.14(+0.06%)
Nov 04, 2015 227.00 232.74 225.20 231.63 12,721,359 +23.28(+11.17%)
Nov 03, 2015 213.85 214.44 207.75 208.35 8,205,180 -5.44(-2.54%)
Nov 02, 2015 208.92 215.80 207.22 213.79 3,926,009 +6.86(+3.32%)
Oct 30, 2015 210.40 211.63 203.89 206.93 4,438,901 -4.70(-2.22%)
Oct 29, 2015 211.75 213.75 210.64 211.63 1,803,770 -1.33(-0.62%)
Oct 28, 2015 211.31 213.45 208.30 212.96 2,728,234 +2.61(+1.24%)
Oct 27, 2015 214.84 217.10 207.51 210.35 3,517,038 -4.91(-2.28%)
Oct 26, 2015 211.38 215.88 210.00 215.26 3,390,838 +6.17(+2.95%)
Oct 23, 2015 215.00 215.35 207.69 209.09 4,235,462 -2.63(-1.24%)
Oct 22, 2015 211.56 215.75 209.40 211.72 2,821,841 +1.63(+0.78%)
Oct 21, 2015 211.99 214.81 208.80 210.09 4,182,650 -2.94(-1.38%)
Oct 20, 2015 227.72 228.60 202.00 213.03 14,897,718 -15.07(-6.61%)
Oct 19, 2015 226.50 231.15 224.94 228.10 2,507,785 +1.09(+0.48%)
Oct 16, 2015 223.04 230.48 222.87 227.01 4,334,493 +5.70(+2.58%)
Oct 15, 2015 216.43 221.73 213.70 221.31 2,839,970 +4.43(+2.04%)
Oct 14, 2015 220.67 220.95 215.43 216.88 3,103,612 -2.37(-1.08%)
Oct 13, 2015 213.28 222.52 211.13 219.25 5,170,835 +3.67(+1.70%)
Oct 12, 2015 222.99 223.00 215.27 215.58 3,833,447 -5.11(-2.32%)
Oct 09, 2015 220.93 224.37 218.36 220.69 6,158,370 -6.03(-2.66%)
Oct 08, 2015 230.08 230.72 221.31 226.72 6,132,108 -5.24(-2.26%)
Oct 07, 2015 236.63 237.70 229.12 231.96 6,811,273 -9.50(-3.93%)
Oct 06, 2015 240.00 243.03 235.58 241.46 5,235,230 -4.69(-1.91%)
Oct 05, 2015 248.84 249.84 244.13 246.15 3,688,764 -1.42(-0.57%)
Oct 02, 2015 235.60 247.70 234.93 247.57 4,423,982 +7.69(+3.21%)
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.