FinancialContent is the trusted provider of stock market information to the media industry.
Tesla Inc (NQ: TSLA)
298.08 USD  -0.25 (-0.08%)
Streaming Delayed Price  /  Updated: 3:03 PM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2018 303.56 305.98 293.33 298.33 7,346,748 -0.69(-0.23%)
Sep 19, 2018 280.51 300.00 280.50 299.02 8,291,200 +14.06(+4.93%)
Sep 18, 2018 296.69 302.64 275.50 284.96 16,535,912 -9.88(-3.35%)
Sep 17, 2018 290.04 300.87 288.13 294.84 6,881,856 -0.36(-0.12%)
Sep 14, 2018 288.76 297.33 286.52 295.20 6,765,600 +5.74(+1.98%)
Sep 13, 2018 288.02 295.00 285.18 289.46 6,336,278 -1.08(-0.37%)
Sep 12, 2018 281.44 292.50 278.65 290.54 10,011,831 +11.10(+3.97%)
Sep 11, 2018 279.47 282.00 273.55 279.44 9,166,582 -6.06(-2.12%)
Sep 10, 2018 273.26 286.03 271.00 285.50 14,277,498 +22.26(+8.46%)
Sep 07, 2018 260.10 268.35 252.26 263.24 22,491,900 -17.71(-6.30%)
Sep 06, 2018 284.80 291.17 278.88 280.95 7,477,284 +0.21(+0.07%)
Sep 05, 2018 285.05 286.78 277.18 280.74 7,710,853 -8.21(-2.84%)
Sep 04, 2018 296.94 298.19 288.00 288.95 8,334,770 -12.71(-4.21%)
Aug 31, 2018 301.66 301.66 301.66 0 -1.49(-0.49%)
Aug 30, 2018 302.26 304.60 297.72 303.15 7,215,324 -1.86(-0.61%)
Aug 29, 2018 310.27 311.85 303.69 305.01 7,438,433 -6.85(-2.20%)
Aug 28, 2018 318.41 318.88 311.19 311.86 7,646,515 -7.41(-2.32%)
Aug 27, 2018 318.00 322.43 308.81 319.27 13,073,903 -3.55(-1.10%)
Aug 24, 2018 320.70 323.85 319.40 322.82 3,602,500 +2.72(+0.85%)
Aug 23, 2018 319.14 327.32 318.10 320.10 5,143,046 -1.54(-0.48%)
Aug 22, 2018 320.87 323.88 314.67 321.64 5,941,336 -0.26(-0.08%)
Aug 21, 2018 310.61 324.79 309.00 321.90 13,160,805 +13.46(+4.36%)
Aug 20, 2018 291.70 308.50 288.20 308.44 17,396,577 +2.94(+0.96%)
Aug 17, 2018 323.50 326.77 303.53 305.50 18,958,600 -29.95(-8.93%)
Aug 16, 2018 339.91 342.28 333.82 335.45 6,058,440 -3.24(-0.96%)
Aug 15, 2018 341.91 344.49 332.14 338.69 9,094,675 -8.95(-2.57%)
Aug 14, 2018 358.45 359.20 347.10 347.64 6,980,716 -8.77(-2.46%)
Aug 13, 2018 361.13 363.19 349.02 356.41 10,458,737 +0.92(+0.26%)
Aug 10, 2018 354.00 360.00 346.00 355.49 11,552,000 +3.04(+0.86%)
Aug 09, 2018 365.55 367.01 345.73 352.45 17,150,550 -17.89(-4.83%)
Aug 08, 2018 369.09 382.64 367.12 370.34 24,565,771 -9.23(-2.43%)
Aug 07, 2018 343.84 387.46 339.15 379.57 30,823,137 +37.58(+10.99%)
Aug 06, 2018 345.46 354.98 341.82 341.99 8,548,118 -6.18(-1.78%)
Aug 03, 2018 347.81 355.00 342.53 348.17 13,656,400 -1.37(-0.39%)
Aug 02, 2018 328.44 349.99 323.16 349.54 23,196,337 +48.70(+16.19%)
Aug 01, 2018 297.99 303.00 293.00 300.84 10,051,152 +2.70(+0.91%)
Jul 31, 2018 292.25 298.32 289.07 298.14 5,074,611 +7.97(+2.75%)
Jul 30, 2018 295.90 296.10 286.13 290.17 6,811,118 -7.01(-2.36%)
Jul 27, 2018 307.25 307.69 295.34 297.18 5,703,300 -9.47(-3.09%)
Jul 26, 2018 304.85 310.70 303.64 306.65 4,628,740 -2.09(-0.68%)
Jul 25, 2018 296.74 309.62 294.50 308.74 7,085,272 +11.31(+3.80%)
Jul 24, 2018 304.42 307.72 292.55 297.43 9,588,634 -5.77(-1.90%)
Jul 23, 2018 301.84 305.50 293.00 303.20 10,987,274 -10.38(-3.31%)
Jul 20, 2018 321.23 323.24 311.71 313.58 5,166,547 -6.65(-2.08%)
Jul 19, 2018 316.33 323.50 314.01 320.23 5,910,806 -3.62(-1.12%)
Jul 18, 2018 325.00 325.50 316.25 323.85 5,622,769 +1.16(+0.36%)
Jul 17, 2018 308.81 324.74 308.50 322.69 6,992,900 +12.59(+4.06%)
Jul 16, 2018 311.71 315.16 306.25 310.10 7,813,621 -8.77(-2.75%)
Jul 13, 2018 319.58 318.87 5,875,770 +2.16(+0.68%)
Jul 12, 2018 323.23 312.77 316.71 5,716,883 -2.25(-0.71%)
Jul 11, 2018 315.80 321.94 315.07 318.96 4,883,067 -3.51(-1.09%)
Jul 10, 2018 324.56 327.68 319.20 322.47 9,452,553 +3.96(+1.24%)
Jul 09, 2018 311.99 318.52 308.10 318.51 7,591,659 +9.61(+3.11%)
Jul 06, 2018 304.95 312.07 302.00 308.90 8,865,451 -0.26(-0.08%)
Jul 05, 2018 313.76 314.39 296.22 309.16 17,473,291 -1.70(-0.55%)
Jul 03, 2018 310.86 310.86 310.86 0 -24.21(-7.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More