Indicators

Tesla, Inc. (NQ: TSLA )

170.66 +0.48 (+0.28%)

Streaming Delayed Price Updated: 12:13 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	290.90	312.66		312.24	104,184,824	+30.12(+10.68%)
Jan 28, 2022	277.19	285.83	264.00	282.12	134,797,328	-2.69(-0.94%)
Jan 27, 2022	311.12	311.80	276.33	284.80	146,580,960	-27.67(-8.85%)
Jan 26, 2022	317.48	329.23	302.00	312.47	103,758,552	+0.80(+0.26%)
Jan 25, 2022	304.73	316.79	301.07	311.67	86,121,152	+1.67(+0.54%)
Jan 24, 2022	301.59	311.17	283.82	310.00	151,841,040	-4.63(-1.47%)
Jan 21, 2022	332.11	334.85	313.50	314.63	103,432,040	-17.46(-5.26%)
Jan 20, 2022	336.58	347.22	331.33	332.09	70,246,240	+0.21(+0.06%)
Jan 19, 2022	347.23	351.56	331.67	331.88	75,127,848	-11.62(-3.38%)
Jan 18, 2022	342.20	356.93	338.69	343.50	66,826,992	-6.37(-1.82%)
Jan 14, 2022				349.87	0	+6.02(+1.75%)
Jan 13, 2022	369.69	371.87	342.18	343.85	97,589,448	-24.89(-6.75%)
Jan 12, 2022	359.62	371.61	357.53	368.74	83,555,096	+13.87(+3.91%)
Jan 11, 2022	351.22	358.62	346.27	354.87	65,880,936	+2.16(+0.61%)
Jan 10, 2022	333.33	353.03	326.67	352.71	91,431,552	+8.34(+2.42%)
Jan 07, 2022	360.12	360.31	336.67	344.37	84,177,048	-10.53(-2.97%)
Jan 06, 2022	359.00	362.67	340.17	354.90	90,123,712	-7.81(-2.15%)
Jan 05, 2022	382.22	390.11	360.34	362.71	79,815,992	-20.49(-5.35%)
Jan 04, 2022	396.52	402.67	374.35	383.20	99,869,168	-16.73(-4.18%)

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.