Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.87 14.83 14.83 14.83 34,462,500 +0.01(+0.08%)
Dec 30, 2014 14.93 15.04 14.76 14.82 43,541,532 -0.23(-1.54%)
Dec 29, 2014 15.13 15.19 14.93 15.05 42,166,904 -0.14(-0.93%)
Dec 26, 2014 14.77 15.23 14.77 15.19 49,905,236 +0.37(+2.50%)
Dec 24, 2014 14.65 14.82 14.82 14.82 19,982,998 +0.09(+0.58%)
Dec 23, 2014 14.92 14.95 14.63 14.73 67,678,736 -0.11(-0.73%)
Dec 22, 2014 14.67 14.94 14.55 14.84 72,048,808 +0.22(+1.51%)
Dec 19, 2014 14.68 14.69 14.30 14.62 103,656,912 +0.07(+0.47%)
Dec 18, 2014 14.16 14.56 14.12 14.55 112,015,888 +0.83(+6.04%)
Dec 17, 2014 12.87 13.78 12.84 13.72 110,458,752 +0.53(+4.05%)
Dec 16, 2014 13.39 13.58 13.02 13.19 126,325,976 -0.42(-3.05%)
Dec 15, 2014 13.95 13.99 13.51 13.60 78,005,560 -0.20(-1.43%)
Dec 12, 2014 13.65 14.11 13.63 13.80 107,606,728 -0.13(-0.90%)
Dec 11, 2014 14.04 14.36 13.88 13.93 100,296,696 -0.06(-0.46%)
Dec 10, 2014 14.28 14.45 13.85 13.99 109,643,048 -0.47(-3.25%)
Dec 09, 2014 13.96 14.52 13.62 14.46 141,426,240 +0.17(+1.18%)
Dec 08, 2014 14.77 14.99 14.16 14.29 138,320,640 -0.62(-4.18%)
Dec 05, 2014 15.24 15.29 14.90 14.91 90,954,280 -0.30(-2.00%)
Dec 04, 2014 15.24 15.39 15.19 15.22 58,057,436 -0.07(-0.44%)
Dec 03, 2014 15.08 15.31 15.03 15.29 79,527,520 -0.14(-0.92%)
Dec 02, 2014 15.64 15.66 15.20 15.43 88,188,040 -0.01(-0.09%)
Dec 01, 2014 16.08 16.16 15.27 15.44 129,079,760 -0.86(-5.27%)
Nov 28, 2014 16.36 16.45 16.17 16.30 31,795,318 -0.26(-1.58%)
Nov 26, 2014 16.56 16.56 16.56 16.56 29,717,998 +0.02(+0.14%)
Nov 25, 2014 16.49 16.65 16.41 16.54 47,338,648 +0.09(+0.56%)
Nov 24, 2014 16.35 16.51 16.04 16.45 71,797,584 +0.26(+1.62%)
Nov 21, 2014 16.81 16.85 16.14 16.19 112,275,880 -0.40(-2.38%)
Nov 20, 2014 16.53 16.73 16.40 16.58 53,789,908 +0.06(+0.39%)
Nov 19, 2014 16.71 16.79 16.37 16.52 118,717,944 -0.66(-3.86%)
Nov 18, 2014 17.06 17.33 17.03 17.18 67,030,660 +0.25(+1.46%)
Nov 17, 2014 17.17 17.27 16.80 16.93 60,362,320 -0.31(-1.82%)
Nov 14, 2014 16.67 17.26 16.57 17.25 91,517,168 +0.47(+2.77%)
Nov 13, 2014 16.71 17.05 16.68 16.78 93,491,592 +0.17(+1.04%)
Nov 12, 2014 16.65 16.82 16.37 16.61 88,011,008 -0.13(-0.79%)
Nov 11, 2014 16.17 16.79 16.13 16.74 119,244,008 +0.61(+3.78%)
Nov 10, 2014 15.94 16.19 15.79 16.13 68,597,504 +0.12(+0.72%)
Nov 07, 2014 16.15 16.19 15.81 16.01 77,415,344 -0.07(-0.42%)
Nov 06, 2014 15.63 16.45 15.23 16.08 230,207,168 +0.68(+4.44%)
Nov 05, 2014 16.07 16.09 15.37 15.40 133,124,528 -0.53(-3.33%)
Nov 04, 2014 16.03 16.16 15.77 15.93 55,187,516 -0.24(-1.51%)
Nov 03, 2014 16.20 16.50 16.09 16.17 63,056,020 +0.06(+0.37%)
Oct 31, 2014 16.17 16.21 15.92 16.11 56,629,904 +0.20(+1.27%)
Oct 30, 2014 15.88 16.03 15.67 15.91 48,408,344 +0.04(+0.24%)
Oct 29, 2014 16.08 16.10 15.71 15.87 74,494,768 -0.31(-1.92%)
Oct 28, 2014 15.31 16.31 15.22 16.18 157,620,064 +1.41(+9.52%)
Oct 27, 2014 15.62 15.68 14.69 14.78 143,245,680 -0.90(-5.77%)
Oct 24, 2014 15.75 15.85 15.41 15.68 52,003,904 -0.00(-0.02%)
Oct 23, 2014 15.64 15.75 15.47 15.69 52,419,492 +0.28(+1.81%)
Oct 22, 2014 15.55 15.83 15.37 15.41 61,841,800 -0.28(-1.80%)
Oct 21, 2014 15.62 15.69 15.39 15.69 61,881,520 +0.32(+2.11%)
Oct 20, 2014 15.11 15.49 15.03 15.36 52,466,848 +0.20(+1.31%)
Oct 17, 2014 15.56 15.65 15.10 15.17 158,277,744 +0.08(+0.50%)
Oct 16, 2014 14.65 15.33 14.61 15.09 81,038,032 -0.22(-1.46%)
Oct 15, 2014 14.67 15.40 14.49 15.31 137,240,000 +0.18(+1.16%)
Oct 14, 2014 15.22 15.50 14.92 15.14 106,621,032 +0.16(+1.10%)
Oct 13, 2014 15.90 15.93 14.73 14.97 169,084,672 -0.82(-5.20%)
Oct 10, 2014 16.31 16.39 15.68 15.79 193,474,112 -1.34(-7.82%)
Oct 09, 2014 17.48 17.70 16.96 17.13 110,316,712 -0.15(-0.88%)
Oct 08, 2014 17.34 17.53 16.84 17.29 75,891,912 -0.02(-0.11%)
Oct 07, 2014 17.24 17.43 17.05 17.30 67,305,968 -0.07(-0.40%)
Oct 06, 2014 17.28 17.50 17.19 17.37 115,746,608 +0.36(+2.12%)
Oct 03, 2014 16.87 17.10 16.74 17.01 81,129,968 +0.25(+1.51%)
Oct 02, 2014 16.68 16.85 16.36 16.76 134,998,736 +0.75(+4.65%)
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.