Tesla, Inc. (NQ: TSLA )

819.00 USD -45.16 (-5.23%)
Streaming Delayed Price Updated: 6:23 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 213.69 213.69 213.69 0 -0.99(-0.46%)
Dec 29, 2016 218.56 219.20 214.12 214.68 4,044,336 -5.06(-2.30%)
Dec 28, 2016 221.53 223.80 217.20 219.74 3,780,792 +0.21(+0.10%)
Dec 27, 2016 214.88 222.25 214.42 219.53 5,914,227 +6.19(+2.90%)
Dec 23, 2016 213.34 213.34 213.34 0 +4.89(+2.35%)
Dec 22, 2016 208.22 209.99 206.50 208.45 3,109,708 +0.75(+0.36%)
Dec 21, 2016 208.45 212.23 207.41 207.70 5,206,305 -1.09(-0.52%)
Dec 20, 2016 203.05 209.00 202.50 208.79 4,686,308 +6.06(+2.99%)
Dec 19, 2016 202.49 204.45 199.84 202.73 3,487,023 +0.24(+0.12%)
Dec 16, 2016 198.08 202.59 197.60 202.49 3,796,889 +4.91(+2.49%)
Dec 15, 2016 198.41 200.74 197.39 197.58 3,219,054 -1.11(-0.56%)
Dec 14, 2016 198.74 203.00 196.76 198.69 4,149,357 +0.54(+0.27%)
Dec 13, 2016 193.18 201.28 193.00 198.15 6,822,705 +5.72(+2.97%)
Dec 12, 2016 192.80 194.42 191.04 192.43 2,437,267 +0.25(+0.13%)
Dec 09, 2016 190.87 193.84 190.81 192.18 2,722,505 -0.11(-0.06%)
Dec 08, 2016 192.05 192.50 189.54 192.29 3,193,966 -0.86(-0.45%)
Dec 07, 2016 186.15 193.40 185.00 193.15 5,461,239 +7.30(+3.93%)
Dec 06, 2016 185.52 186.58 182.68 185.85 3,390,841 -0.95(-0.51%)
Dec 05, 2016 182.51 188.89 182.51 186.80 4,070,955 +5.33(+2.94%)
Dec 02, 2016 182.88 184.88 180.00 181.47 4,042,324 -0.41(-0.23%)
Dec 01, 2016 188.25 188.53 181.00 181.88 5,120,936 -7.52(-3.97%)
Nov 30, 2016 191.00 191.89 187.50 189.40 3,545,479 -0.17(-0.09%)
Nov 29, 2016 195.56 196.73 189.50 189.57 4,436,650 -6.55(-3.34%)
Nov 28, 2016 195.48 199.35 194.55 196.12 4,528,311 -0.53(-0.27%)
Nov 25, 2016 193.64 197.24 193.64 196.65 2,366,098 +3.51(+1.82%)
Nov 23, 2016 193.14 193.14 193.14 0 +1.97(+1.03%)
Nov 22, 2016 185.84 191.47 183.71 191.17 5,602,209 +6.65(+3.60%)
Nov 21, 2016 185.04 188.89 184.41 184.52 4,359,097 -0.50(-0.27%)
Nov 18, 2016 190.65 193.00 185.00 185.02 5,210,347 -3.64(-1.93%)
Nov 17, 2016 183.49 189.49 182.11 188.66 4,883,504 +4.73(+2.57%)
Nov 16, 2016 182.65 184.73 181.24 183.93 3,432,954 +0.16(+0.09%)
Nov 15, 2016 182.78 186.43 182.05 183.77 3,900,861 +2.32(+1.28%)
Nov 14, 2016 188.00 188.25 178.19 181.45 6,549,361 -7.11(-3.77%)
Nov 11, 2016 184.24 188.88 183.00 188.56 3,988,504 +3.21(+1.73%)
Nov 10, 2016 191.05 191.60 182.30 185.35 6,748,358 -4.71(-2.48%)
Nov 09, 2016 186.88 189.88 183.95 190.06 8,168,477 -4.88(-2.50%)
Nov 08, 2016 193.79 197.49 191.26 194.94 3,253,819 +1.73(+0.90%)
Nov 07, 2016 193.59 194.29 190.13 193.21 3,857,914 +2.65(+1.39%)
Nov 04, 2016 189.00 193.46 185.96 190.56 5,146,043 +3.14(+1.68%)
Nov 03, 2016 189.00 191.46 187.04 187.42 2,650,907 -0.60(-0.32%)
Nov 02, 2016 190.05 192.69 187.51 188.02 4,252,102 -2.77(-1.45%)
Nov 01, 2016 198.04 198.50 188.10 190.79 7,055,436 -6.94(-3.51%)
Oct 31, 2016 202.49 202.49 195.81 197.73 4,691,103 -2.24(-1.12%)
Oct 28, 2016 204.00 205.32 199.83 199.97 4,280,141 -4.04(-1.98%)
Oct 27, 2016 211.34 213.70 201.65 204.01 13,081,068 +1.77(+0.88%)
Oct 26, 2016 201.00 203.19 200.10 202.24 5,613,359 -0.10(-0.05%)
Oct 25, 2016 202.90 204.69 201.20 202.34 2,443,083 -0.42(-0.21%)
Oct 24, 2016 201.00 203.95 200.25 202.76 2,749,492 +2.67(+1.33%)
Oct 21, 2016 198.60 201.57 197.41 200.09 2,943,402 +0.99(+0.50%)
Oct 20, 2016 202.12 203.00 197.05 199.10 5,072,294 -4.46(-2.19%)
Oct 19, 2016 199.74 206.66 198.06 203.56 6,976,475 +4.46(+2.24%)
Oct 18, 2016 195.99 199.47 193.26 199.10 5,679,383 +5.14(+2.65%)
Oct 17, 2016 197.05 198.39 192.00 193.96 4,553,558 -2.55(-1.30%)
Oct 14, 2016 200.66 201.43 196.30 196.51 4,269,850 -3.73(-1.86%)
Oct 13, 2016 200.50 200.90 197.05 200.24 2,495,293 -1.27(-0.63%)
Oct 12, 2016 200.95 203.88 200.42 201.51 1,970,329 +1.41(+0.70%)
Oct 11, 2016 201.85 202.20 198.31 200.10 2,327,701 -0.85(-0.42%)
Oct 10, 2016 201.35 204.14 199.66 200.95 3,316,184 +4.34(+2.21%)
Oct 07, 2016 201.00 201.32 195.80 196.61 3,493,018 -4.39(-2.18%)
Oct 06, 2016 202.46 204.21 200.21 201.00 4,701,157 -7.46(-3.58%)
Oct 05, 2016 212.24 213.15 208.12 208.46 1,877,201 -2.95(-1.40%)
Oct 04, 2016 213.10 213.32 208.82 211.41 3,540,376 -2.29(-1.07%)
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.