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, 2019 405.00 421.29 402.08 418.33 10,292,400 +3.63(+0.88%)
Dec 30, 2019 428.79 429.00 409.26 414.70 12,586,584 -15.68(-3.64%)
Dec 27, 2019 435.00 435.31 426.11 430.38 9,956,800 -0.56(-0.13%)
Dec 26, 2019 427.91 433.48 426.35 430.94 10,633,983 +5.69(+1.34%)
Dec 24, 2019 418.36 425.47 412.69 425.25 8,054,700 +6.03(+1.44%)
Dec 23, 2019 411.78 422.01 410.00 419.22 13,320,020 +13.63(+3.36%)
Dec 20, 2019 410.29 413.00 400.18 405.59 14,785,200 +1.55(+0.38%)
Dec 19, 2019 397.32 406.85 396.50 404.04 18,107,584 +10.89(+2.77%)
Dec 18, 2019 380.63 395.22 380.58 393.15 14,121,524 +14.16(+3.74%)
Dec 17, 2019 378.99 385.50 375.90 378.99 8,496,945 -2.51(-0.66%)
Dec 16, 2019 362.55 383.61 362.50 381.50 18,174,626 +23.11(+6.45%)
Dec 13, 2019 361.05 365.21 354.64 358.39 6,574,200 -1.29(-0.36%)
Dec 12, 2019 354.92 362.74 353.23 359.68 7,764,587 +6.98(+1.98%)
Dec 11, 2019 351.88 357.19 351.09 352.70 6,901,237 +3.86(+1.11%)
Dec 10, 2019 339.96 350.73 339.31 348.84 8,829,050 +9.31(+2.74%)
Dec 09, 2019 336.59 344.45 335.08 339.53 9,023,070 +3.64(+1.08%)
Dec 06, 2019 335.00 338.86 334.77 335.89 7,618,900 +5.52(+1.67%)
Dec 05, 2019 332.83 334.42 327.25 330.37 3,724,611 -2.66(-0.80%)
Dec 04, 2019 337.75 337.86 332.85 333.03 5,533,090 -3.17(-0.94%)
Dec 03, 2019 332.62 337.91 332.19 336.20 6,608,860 +1.33(+0.40%)
Dec 02, 2019 329.40 336.38 328.69 334.87 6,074,803 +4.93(+1.49%)
Nov 29, 2019 331.11 331.26 327.50 329.94 2,465,600 -1.35(-0.41%)
Nov 27, 2019 331.12 333.93 328.57 331.29 5,563,400 +1.73(+0.52%)
Nov 26, 2019 335.27 335.50 327.10 329.56 7,947,401 -6.78(-2.02%)
Nov 25, 2019 344.32 344.57 334.46 336.34 12,339,990 +3.30(+0.99%)
Nov 22, 2019 340.16 341.00 330.00 333.04 16,870,600 -21.79(-6.14%)
Nov 21, 2019 354.51 360.84 354.00 354.83 6,079,388 +2.61(+0.74%)
Nov 20, 2019 360.00 361.20 349.57 352.22 6,725,830 -7.30(-2.03%)
Nov 19, 2019 351.75 359.99 347.80 359.52 7,724,781 +9.53(+2.72%)
Nov 18, 2019 352.92 353.15 346.10 349.99 4,400,370 -2.18(-0.62%)
Nov 15, 2019 350.64 352.80 348.36 352.17 4,812,500 +2.82(+0.81%)
Nov 14, 2019 346.11 353.84 342.91 349.35 6,464,908 +3.24(+0.94%)
Nov 13, 2019 355.00 356.33 345.18 346.11 8,456,303 -3.82(-1.09%)
Nov 12, 2019 346.90 350.37 344.04 349.93 7,346,298 +4.84(+1.40%)
Nov 11, 2019 343.95 349.19 342.00 345.09 9,986,816 +7.95(+2.36%)
Nov 08, 2019 334.50 337.46 332.50 337.14 6,074,200 +1.60(+0.48%)
Nov 07, 2019 329.14 341.50 328.02 335.54 14,458,512 +8.96(+2.74%)
Nov 06, 2019 318.00 326.72 314.50 326.58 7,931,722 +9.36(+2.95%)
Nov 05, 2019 319.62 323.51 316.12 317.22 6,936,887 -0.25(-0.08%)
Nov 04, 2019 314.80 321.94 309.26 317.47 8,780,838 +4.16(+1.33%)
Nov 01, 2019 316.32 316.48 309.80 313.31 6,383,900 -1.61(-0.51%)
Oct 31, 2019 313.10 319.00 313.00 314.92 5,066,544 -0.09(-0.03%)
Oct 30, 2019 313.00 318.79 309.97 315.01 9,640,160 -1.21(-0.38%)
Oct 29, 2019 319.99 324.30 314.75 316.22 12,680,045 -11.49(-3.51%)
Oct 28, 2019 327.54 340.84 322.60 327.71 18,866,466 -0.42(-0.13%)
Oct 25, 2019 297.72 330.00 296.11 328.13 30,006,000 +28.45(+9.49%)
Oct 24, 2019 300.93 304.93 289.20 299.68 29,813,543 +45.00(+17.67%)
Oct 23, 2019 254.50 256.14 251.35 254.68 11,017,690 -0.90(-0.35%)
Oct 22, 2019 254.32 258.33 250.85 255.58 4,619,196 +2.08(+0.82%)
Oct 21, 2019 258.33 259.50 250.18 253.50 5,102,540 -3.45(-1.34%)
Oct 18, 2019 260.70 262.80 255.10 256.95 5,753,600 -5.02(-1.92%)
Oct 17, 2019 262.50 264.78 260.17 261.97 4,777,444 +2.22(+0.85%)
Oct 16, 2019 257.39 262.10 256.92 259.75 6,702,138 +1.86(+0.72%)
Oct 15, 2019 257.70 260.00 254.12 257.89 6,475,532 +0.93(+0.36%)
Oct 14, 2019 247.90 258.55 247.13 256.96 10,220,488 +9.07(+3.66%)
Oct 11, 2019 247.15 251.08 246.81 247.89 8,488,100 +3.15(+1.29%)
Oct 10, 2019 245.28 249.28 241.58 244.74 6,310,375 +0.21(+0.09%)
Oct 09, 2019 241.32 247.29 240.65 244.53 6,925,695 +4.48(+1.87%)
Oct 08, 2019 235.87 243.94 234.50 240.05 8,700,143 +2.33(+0.98%)
Oct 07, 2019 229.80 238.56 228.55 237.72 8,084,703 +6.29(+2.72%)
Oct 04, 2019 231.61 234.78 228.07 231.43 8,021,100 -1.60(-0.69%)
Oct 03, 2019 231.86 234.48 224.28 233.03 15,132,921 -10.10(-4.15%)
Oct 02, 2019 243.29 244.65 239.43 243.13 6,246,961 -1.56(-0.64%)
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.