Skip to main content

Tesla, Inc. (NQ: TSLA )

176.15 -3.69 (-2.05%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 357.81 360.67 351.17 352.26 40,750,044 -4.52(-1.27%)
Dec 30, 2021 353.78 365.18 351.05 356.78 46,766,640 -5.28(-1.46%)
Dec 29, 2021 366.21 368.00 354.71 362.06 55,920,804 -0.76(-0.21%)
Dec 28, 2021 369.83 373.00 359.47 362.82 60,071,208 -1.82(-0.50%)
Dec 27, 2021 357.89 372.33 356.90 364.65 70,985,112 +8.98(+2.52%)
Dec 23, 2021 335.60 357.66 332.52 355.67 92,718,240 +19.38(+5.76%)
Dec 22, 2021 321.89 338.55 319.02 336.29 93,297,432 +23.45(+7.49%)
Dec 21, 2021 305.62 313.17 295.37 312.84 71,271,936 +12.86(+4.29%)
Dec 20, 2021 303.57 305.15 289.90 299.98 56,277,684 -10.88(-3.50%)
Dec 17, 2021 304.92 320.22 303.01 310.86 100,986,848 +1.88(+0.61%)
Dec 16, 2021 331.50 331.66 307.28 308.97 82,502,952 -16.36(-5.03%)
Dec 15, 2021 317.74 326.25 309.42 325.33 74,322,416 +5.83(+1.82%)
Dec 14, 2021 315.00 322.14 310.00 319.50 70,602,000 -2.63(-0.82%)
Dec 13, 2021 333.70 335.00 317.14 322.14 78,204,968 -16.87(-4.98%)
Dec 10, 2021 336.25 340.33 327.51 339.01 59,666,148 +4.41(+1.32%)
Dec 09, 2021 353.55 354.16 334.12 334.60 59,106,120 -21.72(-6.10%)
Dec 08, 2021 350.90 357.46 344.33 356.32 41,773,624 +5.74(+1.64%)
Dec 07, 2021 348.07 352.56 342.27 350.58 55,910,724 +14.25(+4.24%)
Dec 06, 2021 333.84 340.55 316.83 336.34 81,445,032 -40.63(-10.78%)
Dec 03, 2021 361.60 376.96 333.40 376.96 92,321,984 +15.43(+4.27%)
Dec 02, 2021 366.35 370.67 352.22 361.53 72,791,736 -3.47(-0.95%)
Dec 01, 2021 386.90 390.95 363.59 365.00 68,466,384 -16.59(-4.35%)
Nov 30, 2021 381.46 389.33 372.67 381.59 81,001,144 +2.59(+0.68%)
Nov 29, 2021 367.00 380.89 366.78 379.00 58,167,240 +17.79(+4.93%)
Nov 26, 2021 366.49 369.59 360.33 361.21 35,042,668 -11.16(-3.00%)
Nov 24, 2021 360.13 377.59 354.00 372.36 67,683,152 +2.69(+0.73%)
Nov 23, 2021 389.17 393.50 354.23 369.68 108,289,296 -15.95(-4.14%)
Nov 22, 2021 387.44 400.65 377.48 385.62 98,997,192 +12.11(+3.24%)
Nov 19, 2021 366.29 379.57 364.23 373.51 64,930,368 +9.10(+2.50%)
Nov 18, 2021 368.85 367.33 361.18 364.41 62,483,920 +1.41(+0.39%)
Nov 17, 2021 354.50 373.21 351.83 363.00 94,200,072 +11.43(+3.25%)
Nov 16, 2021 334.44 352.40 334.06 351.58 79,363,368 +13.78(+4.08%)
Nov 15, 2021 339.21 343.99 326.20 337.80 104,084,856 -6.75(-1.96%)
Nov 12, 2021 349.17 351.50 339.73 344.55 76,722,768 -9.95(-2.81%)
Nov 11, 2021 367.59 368.32 351.56 354.50 67,138,664 -3.21(-0.90%)
Nov 10, 2021 336.80 357.71 126,464,736 +16.55(+4.85%)
Nov 09, 2021 391.20 391.50 337.17 341.17 177,768,128 -46.48(-11.99%)
Nov 08, 2021 383.26 399.00 377.67 387.65 100,072,488 -18.75(-4.61%)
Nov 05, 2021 409.33 413.29 402.67 406.40 64,902,652 -3.57(-0.87%)
Nov 04, 2021 411.47 414.50 405.67 409.97 76,058,296 +5.35(+1.32%)
Nov 03, 2021 392.44 405.13 384.21 404.62 103,652,120 +13.95(+3.57%)
Nov 02, 2021 386.45 402.86 382.07 390.67 128,022,936 -12.20(-3.03%)
Nov 01, 2021 381.67 403.25 377.21 402.86 167,823,264 +31.47(+8.47%)
Oct 29, 2021 360.62 371.72 357.74 371.39 89,762,160 +12.38(+3.45%)
Oct 28, 2021 356.10 359.01 81,469,848 +13.06(+3.78%)
Oct 27, 2021 346.55 356.96 343.59 345.95 115,102,536 +6.48(+1.91%)
Oct 26, 2021 341.56 339.48 187,141,584 -2.14(-0.63%)
Oct 25, 2021 316.84 348.34 341.62 188,282,544 +38.45(+12.68%)
Oct 22, 2021 298.50 303.33 296.99 303.17 68,645,784 +5.17(+1.73%)
Oct 21, 2021 285.33 300.00 285.17 298.00 94,297,176 +9.40(+3.26%)
Oct 20, 2021 288.45 289.83 285.79 288.60 41,800,052 +0.51(+0.18%)
Oct 19, 2021 292.51 292.65 287.50 288.09 52,107,036 -1.95(-0.67%)
Oct 18, 2021 283.93 291.75 283.82 290.04 72,528,728 +9.03(+3.21%)
Oct 15, 2021 274.58 281.07 274.12 281.01 56,777,604 +8.24(+3.02%)
Oct 14, 2021 271.83 273.42 271.12 272.77 36,640,416 +2.41(+0.89%)
Oct 13, 2021 270.16 271.80 268.59 270.36 42,281,136 +1.78(+0.66%)
Oct 12, 2021 266.98 270.77 265.52 268.58 66,009,000 +4.60(+1.74%)
Oct 11, 2021 262.55 267.08 261.83 263.98 42,585,816 +2.15(+0.82%)
Oct 08, 2021 265.40 265.46 260.30 261.83 50,217,716 -2.69(-1.02%)
Oct 07, 2021 261.82 268.33 261.13 264.52 57,475,848 +3.61(+1.38%)
Oct 06, 2021 258.73 262.22 257.74 260.92 43,843,528 +0.72(+0.28%)
Oct 05, 2021 261.60 265.75 258.07 260.20 55,216,188 -0.35(-0.13%)
Oct 04, 2021 265.50 268.99 258.71 260.55 91,382,120 +2.14(+0.83%)
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.