FinancialContent is the trusted provider of stock market information to the media industry.
Tesla Inc (NQ: TSLA)
351.73 USD  +3.29 (+0.94%)
Streaming Delayed Price  /  Updated: 12:39 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2018 342.33 348.58 339.04 348.44 4,605,947 +4.44(+1.29%)
Nov 14, 2018 342.70 347.11 337.15 344.00 5,036,486 +5.27(+1.56%)
Nov 13, 2018 333.16 344.70 332.20 338.73 5,431,074 +7.45(+2.25%)
Nov 12, 2018 348.37 349.78 330.34 331.28 6,924,466 -19.23(-5.49%)
Nov 09, 2018 349.00 354.00 345.23 350.51 5,098,800 -0.89(-0.25%)
Nov 08, 2018 348.50 357.58 348.44 351.40 7,082,839 +3.24(+0.93%)
Nov 07, 2018 343.34 351.18 340.80 348.16 7,370,512 +7.10(+2.08%)
Nov 06, 2018 339.07 348.80 336.09 341.06 6,755,273 -0.34(-0.10%)
Nov 05, 2018 340.50 343.95 330.14 341.40 7,826,329 -5.01(-1.45%)
Nov 02, 2018 343.74 349.20 340.91 346.41 7,807,900 +2.13(+0.62%)
Nov 01, 2018 338.26 347.84 334.73 344.28 7,995,314 +6.96(+2.06%)
Oct 31, 2018 332.54 342.00 329.10 337.32 7,621,452 +7.42(+2.25%)
Oct 30, 2018 328.39 337.90 322.26 329.90 9,123,093 -4.95(-1.48%)
Oct 29, 2018 337.47 347.16 326.50 334.85 14,474,784 +3.95(+1.19%)
Oct 26, 2018 308.25 339.90 306.65 330.90 27,425,500 +16.04(+5.09%)
Oct 25, 2018 317.22 321.00 301.01 314.86 20,818,845 +26.36(+9.14%)
Oct 24, 2018 301.05 304.44 285.73 288.50 19,930,701 -5.64(-1.92%)
Oct 23, 2018 263.87 297.93 262.10 294.14 18,993,423 +33.19(+12.72%)
Oct 22, 2018 260.68 261.86 252.59 260.95 5,598,628 +0.95(+0.37%)
Oct 19, 2018 267.39 269.66 253.50 260.00 9,375,500 -3.91(-1.48%)
Oct 18, 2018 269.29 271.00 263.00 263.91 5,411,140 -7.87(-2.90%)
Oct 17, 2018 282.40 282.70 265.80 271.78 8,648,216 -4.81(-1.74%)
Oct 16, 2018 265.70 277.38 262.24 276.59 9,517,929 +17.00(+6.55%)
Oct 15, 2018 259.06 263.28 254.54 259.59 6,193,962 +0.81(+0.31%)
Oct 12, 2018 261.00 261.99 252.01 258.78 7,201,400 +6.55(+2.60%)
Oct 11, 2018 257.53 262.25 249.03 252.23 8,159,785 -4.65(-1.81%)
Oct 10, 2018 264.61 265.51 247.77 256.88 12,799,914 -5.92(-2.25%)
Oct 09, 2018 255.25 266.77 253.30 262.80 12,049,368 +12.24(+4.89%)
Oct 08, 2018 264.52 267.76 249.00 250.56 13,448,447 -11.39(-4.35%)
Oct 05, 2018 274.65 274.88 260.00 261.95 17,944,500 -19.88(-7.05%)
Oct 04, 2018 293.95 294.00 277.67 281.83 9,771,107 -12.97(-4.40%)
Oct 03, 2018 303.33 304.60 291.57 294.80 7,990,022 -6.22(-2.07%)
Oct 02, 2018 313.95 316.84 299.15 301.02 11,727,651 -9.68(-3.12%)
Oct 01, 2018 305.77 311.44 301.05 310.70 21,740,393 +45.93(+17.35%)
Sep 28, 2018 270.26 278.00 260.55 264.77 33,649,600 -2.23(-0.84%)
Sep 27, 2018 312.90 314.96 306.91 267.00 8,325,291 -42.58(-13.75%)
Sep 26, 2018 301.91 313.89 301.11 309.58 7,842,639 +8.59(+2.85%)
Sep 25, 2018 300.00 304.60 296.50 300.99 4,474,055 +1.31(+0.44%)
Sep 24, 2018 298.48 303.00 293.58 299.68 4,842,077 +0.58(+0.19%)
Sep 21, 2018 297.70 300.58 295.37 299.10 5,050,400 +0.77(+0.26%)
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%)
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