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, 2014 223.09 222.41 222.41 222.41 2,297,500 +0.18(+0.08%)
Dec 30, 2014 223.99 225.65 221.40 222.23 2,902,769 -3.48(-1.54%)
Dec 29, 2014 226.90 227.91 224.02 225.71 2,811,127 -2.11(-0.93%)
Dec 26, 2014 221.51 228.50 221.50 227.82 3,327,016 +5.56(+2.50%)
Dec 24, 2014 219.77 222.26 222.26 222.26 1,332,200 +1.29(+0.58%)
Dec 23, 2014 223.81 224.32 219.52 220.97 4,511,916 -1.63(-0.73%)
Dec 22, 2014 220.00 224.06 218.26 222.60 4,803,254 +3.31(+1.51%)
Dec 19, 2014 220.19 220.40 214.50 219.29 6,910,461 +1.03(+0.47%)
Dec 18, 2014 212.38 218.44 211.80 218.26 7,467,726 +12.44(+6.04%)
Dec 17, 2014 193.06 206.65 192.65 205.82 7,363,917 +8.01(+4.05%)
Dec 16, 2014 200.89 203.68 195.37 197.81 8,421,732 -6.23(-3.05%)
Dec 15, 2014 209.29 209.80 202.67 204.04 5,200,371 -2.96(-1.43%)
Dec 12, 2014 204.82 211.68 204.50 207.00 7,173,782 -1.88(-0.90%)
Dec 11, 2014 210.53 215.43 208.23 208.88 6,686,447 -0.96(-0.46%)
Dec 10, 2014 214.13 216.77 207.70 209.84 7,309,537 -7.05(-3.25%)
Dec 09, 2014 209.34 217.73 204.27 216.89 9,428,417 +2.53(+1.18%)
Dec 08, 2014 221.54 224.86 212.34 214.36 9,221,376 -9.35(-4.18%)
Dec 05, 2014 228.67 229.39 223.52 223.71 6,063,619 -4.57(-2.00%)
Dec 04, 2014 228.60 230.90 227.81 228.28 3,870,496 -1.02(-0.44%)
Dec 03, 2014 226.25 229.72 225.50 229.30 5,301,835 -2.13(-0.92%)
Dec 02, 2014 234.57 234.88 228.00 231.43 5,879,203 -0.21(-0.09%)
Dec 01, 2014 241.16 242.47 229.01 231.64 8,605,318 -12.88(-5.27%)
Nov 28, 2014 245.35 246.69 242.52 244.52 2,119,688 -3.92(-1.58%)
Nov 26, 2014 248.34 248.44 248.44 248.44 1,981,200 +0.35(+0.14%)
Nov 25, 2014 247.35 249.72 246.09 248.09 3,155,910 +1.37(+0.56%)
Nov 24, 2014 245.20 247.60 240.64 246.72 4,786,506 +3.94(+1.62%)
Nov 21, 2014 252.21 252.78 242.17 242.78 7,485,059 -5.93(-2.38%)
Nov 20, 2014 247.95 250.93 246.00 248.71 3,585,994 +0.97(+0.39%)
Nov 19, 2014 250.61 251.88 245.60 247.74 7,914,530 -9.96(-3.86%)
Nov 18, 2014 255.86 259.99 255.51 257.70 4,468,711 +3.72(+1.46%)
Nov 17, 2014 257.49 259.00 252.02 253.98 4,024,155 -4.70(-1.82%)
Nov 14, 2014 250.00 258.85 248.50 258.68 6,101,145 +6.98(+2.77%)
Nov 13, 2014 250.62 255.75 250.25 251.70 6,232,773 +2.60(+1.04%)
Nov 12, 2014 249.72 252.34 245.58 249.10 5,867,401 -1.98(-0.79%)
Nov 11, 2014 242.55 251.82 242.00 251.08 7,949,601 +9.15(+3.78%)
Nov 10, 2014 239.11 242.88 236.80 241.93 4,573,167 +1.73(+0.72%)
Nov 07, 2014 242.19 242.84 237.20 240.20 5,161,023 -1.02(-0.42%)
Nov 06, 2014 234.49 246.69 228.50 241.22 15,347,145 +10.25(+4.44%)
Nov 05, 2014 241.00 241.36 230.53 230.97 8,874,969 -7.96(-3.33%)
Nov 04, 2014 240.49 242.35 236.53 238.93 3,679,168 -3.66(-1.51%)
Nov 03, 2014 243.00 247.56 241.32 242.59 4,203,735 +0.89(+0.37%)
Oct 31, 2014 242.51 243.12 238.75 241.70 3,775,327 +3.04(+1.27%)
Oct 30, 2014 238.14 240.50 235.06 238.66 3,227,223 +0.56(+0.24%)
Oct 29, 2014 241.13 241.50 235.64 238.10 4,966,318 -4.67(-1.92%)
Oct 28, 2014 229.60 244.60 228.25 242.77 10,508,005 +21.10(+9.52%)
Oct 27, 2014 234.25 235.24 220.31 221.67 9,549,712 -13.57(-5.77%)
Oct 24, 2014 236.27 237.80 231.20 235.24 3,466,927 -0.05(-0.02%)
Oct 23, 2014 234.65 236.28 232.00 235.29 3,494,633 +4.19(+1.81%)
Oct 22, 2014 233.19 237.39 230.56 231.10 4,122,787 -4.24(-1.80%)
Oct 21, 2014 234.27 235.39 230.80 235.34 4,125,435 +4.87(+2.11%)
Oct 20, 2014 226.72 232.40 225.51 230.47 3,497,790 +2.99(+1.31%)
Oct 17, 2014 233.38 234.77 226.55 227.48 10,551,850 +1.13(+0.50%)
Oct 16, 2014 219.72 229.92 219.10 226.35 5,402,536 -3.35(-1.46%)
Oct 15, 2014 220.00 230.99 217.32 229.70 9,149,334 +2.64(+1.16%)
Oct 14, 2014 228.25 232.47 223.80 227.06 7,108,069 +2.47(+1.10%)
Oct 13, 2014 238.57 238.96 221.00 224.59 11,272,312 -12.32(-5.20%)
Oct 10, 2014 244.64 245.89 235.20 236.91 12,898,275 -20.10(-7.82%)
Oct 09, 2014 262.25 265.54 254.40 257.01 7,354,448 -2.27(-0.88%)
Oct 08, 2014 260.10 262.88 252.64 259.28 5,059,461 -0.29(-0.11%)
Oct 07, 2014 258.53 261.46 255.73 259.57 4,487,065 -1.05(-0.40%)
Oct 06, 2014 259.13 262.49 257.80 260.62 7,716,441 +5.41(+2.12%)
Oct 03, 2014 253.06 256.50 251.03 255.21 5,408,665 +3.79(+1.51%)
Oct 02, 2014 250.20 252.79 245.36 251.42 8,999,916 +11.18(+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.