Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.01 57.99 50.90 52.13 426,546,944 -1.24(-2.33%)
Apr 29, 2020 52.68 53.55 52.21 53.37 241,650,608 +2.09(+4.08%)
Apr 28, 2020 53.04 53.67 50.45 51.27 228,134,336 -1.98(-3.71%)
Apr 27, 2020 49.17 53.30 49.00 53.25 309,683,264 +4.91(+10.15%)
Apr 24, 2020 47.39 48.72 46.55 48.34 198,563,984 +1.30(+2.77%)
Apr 23, 2020 48.51 48.93 46.88 47.04 198,022,896 -1.77(-3.62%)
Apr 22, 2020 46.93 48.93 45.91 48.81 212,874,416 +3.03(+6.61%)
Apr 21, 2020 48.67 50.22 44.92 45.78 302,743,232 -3.98(-7.99%)
Apr 20, 2020 48.85 51.04 47.48 49.76 220,860,992 -0.50(-1.00%)
Apr 17, 2020 51.49 51.66 49.84 50.26 196,922,992 +0.58(+1.16%)
Apr 16, 2020 47.80 50.63 47.11 49.68 308,363,168 +1.80(+3.75%)
Apr 15, 2020 49.47 50.21 47.33 47.88 352,981,376 +0.56(+1.18%)
Apr 14, 2020 46.60 49.46 46.16 47.33 455,230,528 +3.93(+9.05%)
Apr 13, 2020 39.34 43.47 38.70 43.40 336,077,248 +5.20(+13.60%)
Apr 09, 2020 37.47 38.35 37.14 38.20 204,749,984 +1.61(+4.40%)
Apr 08, 2020 36.95 37.15 35.56 36.59 189,379,728 +0.23(+0.62%)
Apr 07, 2020 36.33 37.67 35.49 36.36 268,325,632 +2.09(+6.09%)
Apr 06, 2020 34.08 34.73 33.20 34.28 222,819,904 +2.28(+7.11%)
Apr 03, 2020 33.97 34.37 31.23 32.00 338,429,984 +1.70(+5.62%)
Apr 02, 2020 32.07 32.95 29.76 30.30 295,930,240 -1.81(-5.63%)
Apr 01, 2020 33.60 34.26 31.67 32.10 199,978,560 -2.83(-8.10%)
Mar 31, 2020 33.42 36.20 33.13 34.93 266,200,816 +1.46(+4.36%)
Mar 30, 2020 34.02 34.44 32.75 33.48 179,810,624 -0.82(-2.38%)
Mar 27, 2020 33.67 35.05 32.94 34.29 215,660,992 -0.92(-2.61%)
Mar 26, 2020 36.49 37.33 34.15 35.21 261,022,960 -0.74(-2.06%)
Mar 25, 2020 36.35 37.13 34.07 35.95 317,961,152 +2.28(+6.78%)
Mar 24, 2020 31.60 34.25 31.60 33.67 342,233,408 +4.71(+16.28%)
Mar 23, 2020 28.91 29.47 27.37 28.95 246,208,576 +0.45(+1.58%)
Mar 20, 2020 29.21 31.80 28.39 28.50 424,282,464 -0.01(-0.03%)
Mar 19, 2020 24.98 30.13 23.90 28.51 451,667,200 +4.29(+17.73%)
Mar 18, 2020 25.93 26.99 23.37 24.22 355,613,792 -4.46(-15.56%)
Mar 17, 2020 29.33 31.46 26.40 28.68 359,136,512 -1.42(-4.72%)
Mar 16, 2020 31.30 32.99 29.48 30.10 306,644,672 -6.34(-17.40%)
Mar 13, 2020 39.67 40.50 33.47 36.44 339,602,976 -0.93(-2.49%)
Mar 12, 2020 38.73 39.63 36.42 37.37 283,004,480 -4.91(-11.62%)
Mar 11, 2020 42.68 43.57 40.87 42.28 200,674,992 -0.74(-1.72%)
Mar 10, 2020 43.96 44.53 40.53 43.02 233,486,400 +2.49(+6.14%)
Mar 09, 2020 40.36 44.20 40.33 40.53 254,995,664 -6.37(-13.57%)
Mar 06, 2020 46.00 47.13 45.62 46.90 189,943,488 -1.40(-2.91%)
Mar 05, 2020 48.25 49.72 47.87 48.30 162,003,696 -1.66(-3.33%)
Mar 04, 2020 50.93 51.10 48.32 49.97 225,073,184 +0.27(+0.54%)
Mar 03, 2020 53.67 53.80 47.74 49.70 385,483,232 +0.13(+0.25%)
Mar 02, 2020 46.07 49.58 45.78 49.57 301,208,672 +5.04(+11.32%)
Feb 28, 2020 41.98 46.03 40.77 44.53 368,461,472 -0.73(-1.62%)
Feb 27, 2020 48.67 49.32 44.60 45.27 362,243,072 -6.65(-12.81%)
Feb 26, 2020 52.17 54.22 51.74 51.92 211,282,816 -1.41(-2.64%)
Feb 25, 2020 56.60 57.11 52.47 53.33 258,405,888 -2.26(-4.06%)
Feb 24, 2020 55.93 57.57 54.81 55.59 225,933,728 -4.48(-7.46%)
Feb 21, 2020 60.47 60.87 58.70 60.07 215,090,992 +0.11(+0.18%)
Feb 20, 2020 60.80 60.80 57.33 59.96 263,682,048 -1.20(-1.96%)
Feb 19, 2020 61.57 62.99 60.07 61.16 379,699,392 +3.93(+6.88%)
Feb 18, 2020 56.11 57.33 55.49 57.23 245,996,880 +3.89(+7.30%)
Feb 14, 2020 52.48 54.20 52.37 53.34 235,405,488 -0.26(-0.49%)
Feb 13, 2020 49.46 54.53 49.00 53.60 393,490,048 +2.45(+4.78%)
Feb 12, 2020 51.86 52.65 50.89 51.15 178,999,120 -0.47(-0.92%)
Feb 11, 2020 51.25 52.23 50.53 51.63 175,031,696 +0.21(+0.40%)
Feb 10, 2020 53.33 54.67 50.16 51.42 369,885,504 +1.55(+3.10%)
Feb 07, 2020 48.70 51.32 48.67 49.87 255,952,480 -0.06(-0.12%)
Feb 06, 2020 46.66 53.06 45.80 49.93 597,763,200 +0.95(+1.94%)
Feb 05, 2020 54.88 56.40 46.94 48.98 724,709,376 -10.16(-17.18%)
Feb 04, 2020 59.00 64.60 55.59 59.14 911,570,752 +8.25(+16.21%)
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.