FinancialContent is the trusted provider of stock market information to the media industry.
TESLA RG (NQ: TSLA)
337.89 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 14, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2017 341.01 347.44 336.90 337.89 5,795,030 -1.14(-0.34%)
Dec 13, 2017 340.93 344.22 336.50 339.03 6,218,500 -2.00(-0.59%)
Dec 12, 2017 330.45 341.44 330.03 341.03 8,717,612 +12.12(+3.68%)
Dec 11, 2017 314.63 329.01 313.75 328.91 7,929,244 +13.78(+4.37%)
Dec 08, 2017 314.60 316.98 311.26 315.13 3,468,458 +3.89(+1.25%)
Dec 07, 2017 312.00 318.63 311.05 311.24 4,782,250 -2.02(-0.64%)
Dec 06, 2017 300.10 313.39 300.00 313.26 7,186,445 +9.56(+3.15%)
Dec 05, 2017 302.00 308.00 301.00 303.70 4,645,166 -1.50(-0.49%)
Dec 04, 2017 306.50 307.33 300.61 305.20 5,834,428 -1.33(-0.43%)
Dec 01, 2017 310.32 305.05 306.53 4,292,868 -2.32(-0.75%)
Nov 30, 2017 308.56 310.70 304.54 308.85 4,349,267 +1.31(+0.43%)
Nov 29, 2017 317.30 318.00 301.23 307.54 8,758,870 -10.01(-3.15%)
Nov 28, 2017 316.36 320.00 313.92 317.55 4,944,526 +0.74(+0.23%)
Nov 27, 2017 313.25 317.34 309.51 316.81 4,552,923 +1.26(+0.40%)
Nov 24, 2017 313.79 316.41 311.00 315.55 3,244,065 +2.95(+0.94%)
Nov 22, 2017 316.77 317.42 311.84 312.60 4,917,636 -5.21(-1.64%)
Nov 21, 2017 310.86 318.23 308.74 317.81 7,258,291 +9.07(+2.94%)
Nov 20, 2017 313.79 315.50 304.75 308.74 8,244,420 -6.31(-2.00%)
Nov 17, 2017 325.67 326.67 313.15 315.05 13,735,139 +2.55(+0.82%)
Nov 16, 2017 313.99 318.14 311.30 312.50 5,803,283 +1.20(+0.39%)
Nov 15, 2017 306.01 312.49 301.58 311.30 5,953,527 +2.60(+0.84%)
Nov 14, 2017 315.00 316.35 306.90 308.70 5,666,754 -6.70(-2.12%)
Nov 13, 2017 300.13 316.80 299.11 315.40 7,580,445 +12.41(+4.10%)
Nov 10, 2017 302.50 308.36 301.85 302.99 4,625,429 +0.00(+0.00%)
Nov 09, 2017 302.50 304.46 296.30 302.99 5,441,128 -1.40(-0.46%)
Nov 08, 2017 305.50 306.89 301.30 304.39 4,725,849 -1.66(-0.54%)
Nov 07, 2017 301.02 306.50 300.03 306.05 5,289,658 +3.27(+1.08%)
Nov 06, 2017 307.00 307.50 299.01 302.78 6,483,098 -3.31(-1.08%)
Nov 03, 2017 299.50 306.25 295.13 306.09 8,893,974 +6.83(+2.28%)
Nov 02, 2017 300.13 308.50 292.63 299.26 19,787,095 -21.82(-6.80%)
Nov 01, 2017 332.25 332.61 320.26 321.08 8,425,686 -10.45(-3.15%)
Oct 31, 2017 320.23 331.95 320.18 331.53 5,664,179 +11.45(+3.58%)
Oct 30, 2017 319.18 323.78 317.25 320.08 4,252,317 -0.79(-0.25%)
Oct 27, 2017 319.75 324.59 316.66 320.87 6,979,704 -5.30(-1.62%)
Oct 26, 2017 327.78 330.23 323.20 326.17 5,019,384 +0.33(+0.10%)
Oct 25, 2017 336.70 337.50 323.56 325.84 8,592,069 -11.50(-3.41%)
Oct 24, 2017 338.80 342.80 336.16 337.34 4,490,910 +0.32(+0.09%)
Oct 23, 2017 349.88 349.95 336.25 337.02 5,744,053 -8.08(-2.34%)
Oct 20, 2017 352.69 354.55 344.34 345.10 4,930,395 -6.71(-1.91%)
Oct 19, 2017 355.56 357.15 348.20 351.81 5,060,966 -7.84(-2.18%)
Oct 18, 2017 355.97 363.00 354.13 359.65 4,937,574 +3.90(+1.10%)
Oct 17, 2017 350.91 356.22 350.07 355.75 3,291,638 +5.15(+1.47%)
Oct 16, 2017 353.76 354.48 347.16 350.60 5,374,790 -4.97(-1.40%)
Oct 13, 2017 356.98 358.49 353.68 355.57 3,540,533 -0.11(-0.03%)
Oct 12, 2017 352.95 359.78 352.64 355.68 4,081,624 +1.08(+0.30%)
Oct 11, 2017 353.89 357.60 351.15 354.60 4,498,957 -0.99(-0.28%)
Oct 10, 2017 355.63 345.53 355.59 6,975,118 +12.65(+3.69%)
Oct 09, 2017 349.65 351.75 342.67 342.94 7,485,118 -13.94(-3.91%)
Oct 06, 2017 353.10 360.10 352.25 356.88 4,297,474 +1.55(+0.44%)
Oct 05, 2017 356.00 357.43 351.35 355.33 4,170,130 +0.32(+0.09%)
Oct 04, 2017 351.25 358.62 349.60 355.01 8,159,226 +6.87(+1.97%)
Oct 03, 2017 335.90 348.55 331.28 348.14 10,146,448 +6.61(+1.94%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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