Tesla, Inc. (NQ: TSLA )

996.27 USD +0.62 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 1042 1055 995.00 995.65 25,042,615 -34.86(-3.38%)
Jan 18, 2022 1027 1071 1016 1031 22,275,664 -19.10(-1.82%)
Jan 14, 2022 1050 0 +18.05(+1.75%)
Jan 13, 2022 1109 1116 1027 1032 32,529,810 -74.66(-6.75%)
Jan 12, 2022 1079 1115 1073 1106 27,851,699 +41.62(+3.91%)
Jan 11, 2022 1054 1076 1039 1065 21,960,313 +6.48(+0.61%)
Jan 10, 2022 1000 1059 980.00 1058 30,477,254 +25.02(+2.42%)
Jan 07, 2022 1080 1081 1010 1033 28,059,018 -31.60(-2.97%)
Jan 06, 2022 1077 1088 1020 1065 30,041,238 -23.42(-2.15%)
Jan 05, 2022 1147 1170 1081 1088 26,605,333 -61.47(-5.35%)
Jan 04, 2022 1190 1208 1123 1150 33,289,719 -50.19(-4.18%)
Jan 03, 2022 1148 1201 1136 1200 34,720,767 +143.00(+13.53%)
Dec 31, 2021 1073 1082 1054 1057 13,583,348 -13.56(-1.27%)
Dec 30, 2021 1061 1096 1053 1070 15,588,580 -15.85(-1.46%)
Dec 29, 2021 1099 1104 1064 1086 18,640,244 -2.28(-0.21%)
Dec 28, 2021 1109 1119 1078 1088 20,023,736 -5.47(-0.50%)
Dec 27, 2021 1074 1117 1071 1094 23,661,719 +26.94(+2.52%)
Dec 23, 2021 1007 1073 997.56 1067 30,906,080 +58.13(+5.76%)
Dec 22, 2021 965.66 1016 957.05 1009 31,099,136 +70.34(+7.49%)
Dec 21, 2021 916.87 939.50 886.12 938.53 23,757,157 +38.59(+4.29%)
Dec 20, 2021 910.70 915.45 869.70 899.94 18,759,331 -32.63(-3.50%)
Dec 17, 2021 914.77 960.66 909.04 932.57 33,662,283 +5.65(+0.61%)
Dec 16, 2021 994.50 994.98 921.85 926.92 27,500,985 -49.07(-5.03%)
Dec 15, 2021 953.21 978.75 928.25 975.99 24,774,088 +17.48(+1.82%)
Dec 14, 2021 945.00 966.41 930.00 958.51 23,567,083 -7.90(-0.82%)
Dec 13, 2021 1001 1005 951.42 966.41 26,068,324 -50.62(-4.98%)
Dec 10, 2021 1009 1021 982.53 1017 19,888,716 +13.23(+1.32%)
Dec 09, 2021 1061 1062 1002 1004 19,702,041 -65.16(-6.10%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,907 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,995 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,913 -10.40(-0.95%)
Dec 01, 2021 1161 1173 1091 1095 22,822,115 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,378,453 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,051 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,434 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.31(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,979 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,023 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,457 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,695,595 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,257 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,893 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,042 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,497 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,649 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,331 -36.59(-3.03%)
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.