Skip to main content

Tesla, Inc. (NQ: TSLA )

900.09 +40.20 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 889.54 894.71 857.50 859.89 23,353,410 -23.18(-2.62%)
Aug 10, 2022 891.20 892.53 850.11 883.07 31,612,664 +33.07(+3.89%)
Aug 09, 2022 870.88 877.19 838.06 850.00 28,716,574 -21.27(-2.44%)
Aug 08, 2022 885.00 915.60 867.26 871.27 33,054,128 +6.75(+0.78%)
Aug 05, 2022 908.01 913.82 856.63 864.52 37,725,912 -61.38(-6.63%)
Aug 04, 2022 933.00 940.82 915.00 925.90 23,986,540 +3.71(+0.40%)
Aug 03, 2022 915.00 928.65 903.45 922.19 26,668,510 +20.43(+2.27%)
Aug 02, 2022 882.01 923.50 878.00 901.76 31,824,440 +9.93(+1.11%)
Aug 01, 2022 903.83 935.63 885.00 891.83 38,983,240 +0.38(+0.04%)
Jul 29, 2022 842.10 894.96 837.30 891.45 31,787,532 +48.75(+5.78%)
Jul 28, 2022 840.20 849.90 818.40 842.70 28,182,678 +18.67(+2.27%)
Jul 27, 2022 791.43 827.78 785.37 824.03 29,387,638 +47.45(+6.11%)
Jul 26, 2022 799.54 801.93 768.79 776.58 22,222,664 -28.72(-3.57%)
Jul 25, 2022 816.65 822.44 802.20 805.30 21,314,104 -11.43(-1.40%)
Jul 22, 2022 828.66 842.36 812.14 816.73 34,491,864 +1.61(+0.20%)
Jul 21, 2022 765.32 819.80 764.60 815.12 47,252,316 +72.62(+9.78%)
Jul 20, 2022 740.35 751.99 730.45 742.50 29,485,930 +5.91(+0.80%)
Jul 19, 2022 735.00 741.42 710.93 736.59 26,932,046 +14.95(+2.07%)
Jul 18, 2022 734.81 751.55 718.81 721.64 27,624,596 +1.44(+0.20%)
Jul 15, 2022 720.00 730.87 710.67 720.20 23,528,248 +5.26(+0.74%)
Jul 14, 2022 704.69 715.96 688.00 714.94 26,131,426 +3.82(+0.54%)
Jul 13, 2022 676.50 726.18 675.10 711.12 32,615,842 +11.91(+1.70%)
Jul 12, 2022 710.54 719.32 685.11 699.21 29,273,338 -3.82(-0.54%)
Jul 11, 2022 756.31 759.19 700.88 703.03 33,121,864 -49.26(-6.55%)
Jul 08, 2022 727.00 764.94 723.48 752.29 33,951,852 +18.66(+2.54%)
Jul 07, 2022 701.76 736.09 696.63 733.63 27,269,600 +38.43(+5.53%)
Jul 06, 2022 692.34 703.69 681.56 695.20 23,916,272 -4.00(-0.57%)
Jul 05, 2022 669.00 699.44 648.50 699.20 28,220,788 +17.41(+2.55%)
Jul 01, 2022 681.00 690.69 666.36 681.79 24,826,736 +8.37(+1.24%)
Jun 30, 2022 673.53 688.37 656.59 673.42 31,490,228 -12.05(-1.76%)
Jun 29, 2022 691.50 693.52 666.82 685.47 27,604,036 -12.52(-1.79%)
Jun 28, 2022 733.45 749.91 697.03 697.99 30,188,542 -36.77(-5.00%)
Jun 27, 2022 748.10 756.21 727.70 734.76 29,705,772 -2.36(-0.32%)
Jun 24, 2022 712.41 738.20 708.26 737.12 31,924,032 +31.91(+4.52%)
Jun 23, 2022 713.72 717.95 685.91 705.21 34,799,592 -3.05(-0.43%)
Jun 22, 2022 703.51 740.50 701.48 708.26 33,767,948 -2.85(-0.40%)
Jun 21, 2022 673.81 730.73 673.81 711.11 40,892,148 +60.83(+9.35%)
Jun 17, 2022 640.30 662.91 639.59 650.28 30,893,732 +10.98(+1.72%)
Jun 16, 2022 668.21 675.50 626.08 639.30 36,330,176 -59.70(-8.54%)
Jun 15, 2022 662.75 706.99 654.45 699.00 39,652,520 +36.33(+5.48%)
Jun 14, 2022 654.86 678.99 635.21 662.67 32,614,100 +15.46(+2.39%)
Jun 13, 2022 669.50 679.90 644.05 647.21 34,174,420 -49.48(-7.10%)
Jun 10, 2022 705.47 718.50 683.74 696.69 32,698,066 -22.43(-3.12%)
Jun 09, 2022 748.02 766.64 717.98 719.12 32,129,852 -6.48(-0.89%)
Jun 08, 2022 720.26 749.89 717.53 725.60 25,369,588 +8.94(+1.25%)
Jun 07, 2022 702.00 719.99 690.28 716.66 24,234,032 +1.82(+0.25%)
Jun 06, 2022 733.06 734.60 703.05 714.84 28,033,708 +11.29(+1.60%)
Jun 03, 2022 729.67 743.39 700.25 703.55 37,465,580 -71.24(-9.19%)
Jun 02, 2022 732.47 792.63 726.20 774.79 31,126,834 +34.42(+4.65%)
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.