Tesla, Inc. (NQ: TSLA )

909.50 USD -0.18 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,929 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,393 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,277 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,004 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,869 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,001 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,615 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,835 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,397 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
Oct 01, 2021 778.40 780.78 763.59 775.22 17,032,834 -0.26(-0.03%)
Sep 30, 2021 781.00 789.13 775.00 775.48 17,935,524 -5.83(-0.75%)
Sep 29, 2021 779.80 793.50 770.68 781.31 20,925,767 +3.75(+0.48%)
Sep 28, 2021 787.20 795.64 766.18 777.56 25,354,066 -13.80(-1.74%)
Sep 27, 2021 773.12 799.00 769.31 791.36 28,039,004 +16.97(+2.19%)
Sep 24, 2021 745.89 774.80 744.56 774.39 21,462,102 +20.71(+2.75%)
Sep 23, 2021 755.00 758.20 747.92 753.68 11,931,091 +1.74(+0.23%)
Sep 22, 2021 743.53 753.67 739.12 751.94 15,106,806 +12.56(+1.70%)
Sep 21, 2021 734.79 744.74 730.44 739.38 16,322,234 +9.21(+1.26%)
Sep 20, 2021 734.56 742.00 718.62 730.17 24,732,977 -29.32(-3.86%)
Sep 17, 2021 757.15 761.04 750.00 759.49 28,204,177 +2.50(+0.33%)
Sep 16, 2021 752.83 758.91 747.61 756.99 13,909,382 +1.16(+0.15%)
Sep 15, 2021 745.00 756.86 738.36 755.83 15,342,311 +11.29(+1.52%)
Sep 14, 2021 742.57 754.47 736.40 744.54 18,547,161 +1.54(+0.21%)
Sep 13, 2021 740.21 744.78 708.85 743.00 22,939,976 +6.76(+0.92%)
Sep 10, 2021 759.60 762.61 734.52 736.24 15,189,399 -18.62(-2.47%)
Sep 09, 2021 753.41 762.10 751.63 754.86 14,069,136 +0.99(+0.13%)
Sep 08, 2021 761.58 764.45 740.77 753.87 18,775,448 +0.95(+0.13%)
Sep 07, 2021 740.00 760.20 739.26 752.92 20,018,734 +19.35(+2.64%)
Sep 03, 2021 732.25 734.00 724.20 733.57 15,271,417 +1.18(+0.16%)
Sep 02, 2021 734.50 740.97 730.54 732.39 12,787,230 -1.70(-0.23%)
Sep 01, 2021 734.08 741.99 731.27 734.09 13,185,416 -1.63(-0.22%)
Aug 31, 2021 733.00 740.39 726.44 735.72 20,838,947 +4.81(+0.66%)
Aug 30, 2021 714.72 731.00 712.73 730.91 18,579,377 +18.99(+2.67%)
Aug 27, 2021 705.00 715.00 702.10 711.92 13,834,115 +10.76(+1.53%)
Aug 26, 2021 708.31 715.40 697.62 701.16 13,182,547 -10.04(-1.41%)
Aug 25, 2021 707.03 716.97 704.00 711.20 12,632,646 +2.71(+0.38%)
Aug 24, 2021 710.68 715.22 702.64 708.49 13,058,365 +2.19(+0.31%)
Aug 23, 2021 685.44 712.13 680.75 706.30 20,249,090 +26.21(+3.85%)
Aug 20, 2021 682.85 692.08 673.70 680.09 14,940,956 +6.62(+0.98%)
Aug 19, 2021 678.21 686.55 667.59 673.47 14,298,335 -15.52(-2.25%)
Aug 18, 2021 669.75 695.77 669.35 688.99 20,339,052 +23.28(+3.50%)
Aug 17, 2021 672.66 674.58 648.84 665.71 23,693,450 -20.46(-2.98%)
Aug 16, 2021 705.07 709.50 676.40 686.17 23,073,665 -31.00(-4.32%)
Aug 13, 2021 723.71 729.90 714.88 717.17 16,731,999 -5.08(-0.70%)
Aug 12, 2021 706.34 722.80 699.40 722.25 17,650,682 +14.47(+2.04%)
Aug 11, 2021 712.71 715.18 704.21 707.78 9,786,970 -2.21(-0.31%)
Aug 10, 2021 713.99 716.59 701.88 709.99 13,417,120 -3.75(-0.53%)
Aug 09, 2021 710.17 719.03 705.13 713.74 14,700,951 +14.64(+2.09%)
Aug 06, 2021 711.90 716.25 697.63 699.10 15,623,698 -15.53(-2.17%)
Aug 05, 2021 716.00 720.95 711.41 714.63 12,908,156 +3.71(+0.52%)
Aug 04, 2021 711.00 724.90 709.00 710.92 16,989,765 +1.18(+0.17%)
Aug 03, 2021 719.00 722.65 701.01 709.74 21,578,383 +0.07(+0.01%)
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.