FinancialContent is the trusted provider of stock market information to the media industry.
TESLA RG (NQ: TSLA)
313.58 USD  -6.65 (-2.08%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 20, 2018 321.23 323.24 311.71 313.58 5,166,322 -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%)
Jul 02, 2018 360.07 364.78 329.85 335.07 18,753,421 -7.88(-2.30%)
Jun 29, 2018 353.33 353.33 342.41 342.95 6,492,396 -6.98(-1.99%)
Jun 28, 2018 348.66 357.02 346.11 349.93 8,393,219 +5.43(+1.58%)
Jun 27, 2018 345.00 350.79 339.50 344.50 8,331,332 +2.50(+0.73%)
Jun 26, 2018 336.05 343.55 325.80 342.00 7,446,421 +8.99(+2.70%)
Jun 25, 2018 330.12 338.47 327.50 333.01 6,929,419 -0.62(-0.19%)
Jun 22, 2018 351.54 352.25 332.00 333.63 10,266,059 -13.88(-3.99%)
Jun 21, 2018 362.00 366.21 346.33 347.51 7,962,054 -14.71(-4.06%)
Jun 20, 2018 358.04 364.38 352.01 362.22 8,377,130 +9.67(+2.74%)
Jun 19, 2018 365.16 370.00 346.25 352.55 12,748,923 -18.28(-4.93%)
Jun 18, 2018 355.40 373.73 354.50 370.83 12,055,412 +12.66(+3.53%)
Jun 15, 2018 357.72 357.72 358.17 10,848,254 +0.45(+0.13%)
Jun 14, 2018 347.63 358.75 346.60 357.72 10,976,253 +12.94(+3.75%)
Jun 13, 2018 346.71 347.20 339.80 344.78 9,457,881 +2.01(+0.59%)
Jun 12, 2018 344.70 354.97 338.00 342.77 22,340,289 +10.67(+3.21%)
Jun 11, 2018 322.51 334.66 322.50 332.10 13,175,500 +14.44(+4.55%)
Jun 08, 2018 319.00 324.48 317.15 317.66 8,205,202 +1.57(+0.50%)
Jun 07, 2018 316.15 330.00 313.58 316.09 14,340,666 -3.41(-1.07%)
Jun 06, 2018 322.17 319.50 18,756,858 +28.37(+9.74%)
Jun 05, 2018 297.70 297.80 286.74 291.13 5,982,562 -5.61(-1.89%)
Jun 04, 2018 294.34 299.00 293.55 296.74 4,796,908 +4.92(+1.69%)
Jun 01, 2018 285.86 291.95 283.84 291.82 5,424,386 +7.09(+2.49%)
May 31, 2018 287.21 290.37 282.93 284.73 5,917,225 -6.99(-2.40%)
May 30, 2018 283.29 295.01 281.60 291.72 7,484,821 +7.96(+2.81%)
May 29, 2018 278.51 286.50 276.15 283.76 5,664,724 +4.91(+1.76%)
May 25, 2018 278.85 278.85 278.85 0 +1.00(+0.36%)
May 24, 2018 278.40 281.09 274.89 277.85 4,174,233 -1.22(-0.44%)
May 23, 2018 277.76 279.91 274.00 279.07 5,982,960 +4.06(+1.48%)
May 22, 2018 287.76 288.00 273.42 275.01 8,941,995 -9.48(-3.33%)
May 21, 2018 281.33 291.49 281.30 284.49 9,179,006 +7.67(+2.77%)
May 18, 2018 284.65 284.65 274.01 276.82 7,251,887 -7.72(-2.71%)
May 17, 2018 285.90 289.19 283.97 284.54 4,419,615 -1.94(-0.68%)
May 16, 2018 283.83 288.81 281.56 286.48 5,672,419 +2.30(+0.81%)
May 15, 2018 285.01 286.95 280.50 284.18 9,517,652 -7.79(-2.67%)
May 14, 2018 303.32 304.94 291.62 291.97 7,278,744 -9.09(-3.02%)
May 11, 2018 307.70 308.88 299.08 301.06 4,679,649 -3.96(-1.30%)
May 10, 2018 307.50 312.99 304.11 305.02 5,645,421 -1.83(-0.60%)
May 09, 2018 300.41 307.01 300.05 306.85 5,725,603 +4.88(+1.62%)
May 08, 2018 300.80 307.75 299.00 301.97 5,928,596 -0.80(-0.26%)
May 07, 2018 297.50 305.96 295.17 302.77 8,680,732 +8.68(+2.95%)
May 04, 2018 283.00 296.86 279.52 294.09 8,569,354 +9.64(+3.39%)
May 03, 2018 278.79 288.04 275.23 284.45 17,346,290 -16.70(-5.55%)
May 02, 2018 298.57 306.85 297.78 301.15 8,908,395 +1.23(+0.41%)
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