Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

321.22 +24.31 (+8.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 300.75 311.47 290.00 290.25 88,543,296 -2.25(-0.77%)
Apr 28, 2022 299.99 300.00 273.90 292.50 124,824,552 -1.33(-0.45%)
Apr 27, 2022 299.53 306.00 292.45 293.84 76,861,784 +1.70(+0.58%)
Apr 26, 2022 331.81 333.33 291.67 292.14 135,953,376 -40.53(-12.18%)
Apr 25, 2022 326.32 336.21 325.10 332.67 68,262,384 -2.34(-0.70%)
Apr 22, 2022 338.30 344.95 331.33 335.02 69,704,304 -1.24(-0.37%)
Apr 21, 2022 358.24 364.07 332.14 336.26 105,324,912 +10.53(+3.23%)
Apr 20, 2022 343.33 344.67 325.08 325.73 70,327,640 -16.98(-4.96%)
Apr 19, 2022 335.02 344.98 331.77 342.72 49,756,588 +7.95(+2.38%)
Apr 18, 2022 329.68 338.31 324.47 334.76 51,611,808 +6.43(+1.96%)
Apr 14, 2022 333.10 337.57 327.40 328.33 58,425,064 -12.46(-3.66%)
Apr 13, 2022 327.03 342.08 324.37 340.79 55,109,808 +11.81(+3.59%)
Apr 12, 2022 332.55 340.40 325.53 328.98 65,901,060 +3.67(+1.13%)
Apr 11, 2022 326.80 336.16 324.88 325.31 59,183,692 -16.52(-4.83%)
Apr 08, 2022 347.74 349.48 340.81 341.83 55,016,076 -10.59(-3.00%)
Apr 07, 2022 350.80 358.86 340.51 352.42 79,310,256 +3.83(+1.10%)
Apr 06, 2022 357.82 359.67 342.57 348.59 89,239,392 -15.17(-4.17%)
Apr 05, 2022 378.77 384.29 362.43 363.75 79,924,608 -18.06(-4.73%)
Apr 04, 2022 363.13 383.30 357.51 381.82 82,086,056 +20.29(+5.61%)
Apr 01, 2022 360.38 364.92 355.55 361.53 54,265,164 +2.33(+0.65%)
Mar 31, 2022 364.86 367.71 358.88 359.20 48,893,420 -5.46(-1.50%)
Mar 30, 2022 363.72 371.32 361.33 364.66 59,807,448 -1.86(-0.51%)
Mar 29, 2022 369.33 371.59 357.70 366.52 73,527,176 +2.58(+0.71%)
Mar 28, 2022 355.03 365.96 351.20 363.95 102,404,024 +27.07(+8.03%)
Mar 25, 2022 336.00 340.60 332.44 336.88 62,032,708 -1.09(-0.32%)
Mar 24, 2022 336.58 341.50 329.60 337.97 68,852,056 +4.94(+1.48%)
Mar 23, 2022 326.65 346.90 325.47 333.04 120,565,728 +1.71(+0.52%)
Mar 22, 2022 310.00 332.62 307.25 331.33 105,774,480 +24.27(+7.91%)
Mar 21, 2022 304.99 314.28 302.36 307.05 81,894,552 +5.26(+1.74%)
Mar 18, 2022 291.50 302.62 289.13 301.80 101,015,136 +11.26(+3.88%)
Mar 17, 2022 277.00 291.67 275.24 290.53 66,485,148 +10.46(+3.73%)
Mar 16, 2022 269.67 280.67 267.42 280.08 83,937,600 +12.78(+4.78%)
Mar 15, 2022 258.42 268.52 252.19 267.30 66,765,856 +11.84(+4.63%)
Mar 14, 2022 260.20 266.90 252.01 255.46 70,912,288 -9.66(-3.64%)
Mar 11, 2022 280.07 281.27 264.59 265.12 67,043,460 -14.32(-5.12%)
Mar 10, 2022 283.82 284.82 270.12 279.43 58,512,324 -6.89(-2.41%)
Mar 09, 2022 279.83 286.85 277.34 286.32 59,053,260 +11.52(+4.19%)
Mar 08, 2022 265.18 283.33 260.72 274.80 80,243,328 +6.61(+2.46%)
Mar 07, 2022 285.43 288.71 268.19 268.19 72,230,376 -11.24(-4.02%)
Mar 04, 2022 283.03 285.22 275.05 279.43 67,181,112 -0.33(-0.12%)
Mar 03, 2022 292.92 295.48 277.53 279.76 61,125,300 -13.53(-4.61%)
Mar 02, 2022 290.71 295.49 281.42 293.30 74,838,648 +5.17(+1.80%)
Mar 01, 2022 289.89 296.63 284.59 288.12 74,522,816 -2.02(-0.70%)
Feb 28, 2022 271.67 292.29 271.57 290.14 98,743,392 +20.19(+7.48%)
Feb 25, 2022 269.74 271.61 262.67 269.96 76,069,568 +3.03(+1.14%)
Feb 24, 2022 233.46 267.49 233.33 266.92 135,237,504 +12.24(+4.81%)
Feb 23, 2022 276.81 278.43 253.52 254.68 94,494,088 -19.16(-7.00%)
Feb 22, 2022 278.04 285.58 267.03 273.84 84,244,208 -10.66(-3.75%)
Feb 18, 2022 284.50 0 -7.62(-2.61%)
Feb 17, 2022 304.42 306.17 291.37 292.12 54,993,540 -15.68(-5.09%)
Feb 16, 2022 304.68 308.81 300.40 307.80 51,126,756 +0.32(+0.10%)
Feb 15, 2022 300.00 307.67 297.79 307.48 57,543,108 +15.56(+5.33%)
Feb 14, 2022 287.19 299.63 284.38 291.92 67,606,400 +7.25(+2.55%)
Feb 11, 2022 303.21 305.32 283.57 284.67 79,666,440 -16.85(-5.59%)
Feb 10, 2022 302.79 314.60 298.90 301.52 65,904,048 -9.15(-2.95%)
Feb 09, 2022 311.67 315.42 307.67 310.67 52,188,280 +3.33(+1.08%)
Feb 08, 2022 301.84 308.76 298.27 307.33 50,620,396 +4.89(+1.62%)
Feb 07, 2022 307.93 315.92 300.90 302.45 60,892,632 -5.33(-1.73%)
Feb 04, 2022 299.07 312.17 293.72 307.77 73,628,648 +10.73(+3.61%)
Feb 03, 2022 294.00 297.05 78,668,792 -4.84(-1.60%)
Feb 02, 2022 309.39 310.50 296.47 301.89 66,393,240 -8.53(-2.75%)
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.