Skip to main content

Tesla, Inc. (NQ: TSLA )

177.49 -2.34 (-1.30%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.03 14.17 13.91 14.13 49,135,512 +0.04(+0.32%)
Aug 30, 2016 14.41 14.41 14.03 14.09 47,521,168 -0.26(-1.79%)
Aug 29, 2016 14.68 14.69 14.33 14.35 48,968,352 -0.32(-2.18%)
Aug 26, 2016 14.81 14.86 14.59 14.67 33,584,880 -0.06(-0.44%)
Aug 25, 2016 14.87 14.92 14.72 14.73 26,425,034 -0.11(-0.75%)
Aug 24, 2016 15.14 15.14 14.81 14.84 38,522,696 -0.15(-0.99%)
Aug 23, 2016 14.95 15.23 14.85 14.99 71,691,024 +0.13(+0.86%)
Aug 22, 2016 14.94 15.01 14.85 14.86 30,962,894 -0.14(-0.92%)
Aug 19, 2016 14.90 15.01 14.84 15.00 24,892,948 +0.10(+0.67%)
Aug 18, 2016 14.92 15.04 14.82 14.90 25,709,504 +0.02(+0.12%)
Aug 17, 2016 14.96 14.99 14.85 14.88 26,802,404 -0.02(-0.17%)
Aug 16, 2016 15.03 15.15 14.89 14.91 34,007,204 -0.13(-0.88%)
Aug 15, 2016 15.07 15.30 15.00 15.04 30,505,124 -0.00(-0.01%)
Aug 12, 2016 15.03 15.11 14.94 15.04 27,203,098 +0.05(+0.31%)
Aug 11, 2016 15.08 15.17 14.89 14.99 28,193,788 -0.05(-0.33%)
Aug 10, 2016 15.22 15.32 14.98 15.04 35,063,340 -0.23(-1.50%)
Aug 09, 2016 15.12 15.44 15.11 15.27 33,104,278 +0.19(+1.29%)
Aug 08, 2016 15.20 15.31 15.07 15.08 33,944,460 -0.26(-1.68%)
Aug 05, 2016 15.33 15.47 15.16 15.34 48,078,224 -0.04(-0.25%)
Aug 04, 2016 15.05 15.39 14.80 15.37 62,195,036 +0.32(+2.13%)
Aug 03, 2016 15.16 15.31 14.95 15.05 57,998,128 -0.09(-0.62%)
Aug 02, 2016 15.29 15.32 14.76 15.15 59,005,152 -0.19(-1.22%)
Aug 01, 2016 15.70 15.78 15.29 15.33 60,237,940 -0.32(-2.04%)
Jul 29, 2016 15.38 15.69 15.35 15.65 46,062,192 +0.28(+1.81%)
Jul 28, 2016 15.20 15.38 15.11 15.37 36,279,960 +0.14(+0.93%)
Jul 27, 2016 15.29 15.56 15.13 15.23 43,319,728 -0.07(-0.44%)
Jul 26, 2016 15.18 15.33 15.02 15.30 51,427,904 -0.03(-0.22%)
Jul 25, 2016 14.82 15.43 14.76 15.33 67,350,744 +0.52(+3.48%)
Jul 22, 2016 14.80 14.97 14.59 14.82 38,695,376 +0.12(+0.80%)
Jul 21, 2016 15.07 15.19 14.61 14.70 66,417,160 -0.52(-3.44%)
Jul 20, 2016 15.10 15.32 15.00 15.22 38,402,936 +0.21(+1.38%)
Jul 19, 2016 15.00 15.27 14.98 15.02 46,707,716 -0.07(-0.44%)
Jul 18, 2016 14.64 15.14 14.55 15.08 50,977,196 +0.39(+2.65%)
Jul 15, 2016 14.83 14.85 14.64 14.69 33,513,704 -0.08(-0.51%)
Jul 14, 2016 14.87 15.00 14.74 14.77 40,123,184 -0.07(-0.45%)
Jul 13, 2016 15.03 15.04 14.69 14.84 53,493,252 -0.14(-0.94%)
Jul 12, 2016 14.94 15.17 14.88 14.98 68,623,920 -0.01(-0.06%)
Jul 11, 2016 14.66 15.12 14.63 14.99 81,397,960 +0.53(+3.69%)
Jul 08, 2016 14.52 14.40 14.30 14.45 61,121,772 +0.06(+0.39%)
Jul 07, 2016 14.21 14.54 14.20 14.40 54,172,888 +0.13(+0.92%)
Jul 05, 2016 13.98 14.30 13.87 14.27 77,605,088 -0.17(-1.16%)
Jul 01, 2016 13.74 14.43 14.43 14.43 80,999,992 +0.28(+1.99%)
Jun 30, 2016 14.20 14.23 13.93 14.15 72,471,488 +0.14(+0.99%)
Jun 29, 2016 13.68 14.12 13.53 14.01 89,905,480 +0.56(+4.16%)
Jun 28, 2016 13.46 13.60 13.29 13.45 93,163,960 +0.22(+1.63%)
Jun 27, 2016 12.72 13.25 12.52 13.24 108,288,112 +0.36(+2.80%)
Jun 24, 2016 12.67 13.01 12.65 12.88 105,397,736 -0.22(-1.65%)
Jun 23, 2016 13.05 13.17 12.81 13.09 151,820,640 -0.02(-0.13%)
Jun 22, 2016 13.30 13.73 13.05 13.11 356,030,528 -1.53(-10.45%)
Jun 21, 2016 14.71 14.84 14.59 14.64 66,331,768 -0.01(-0.04%)
Jun 20, 2016 14.63 14.92 14.55 14.65 53,328,284 +0.28(+1.96%)
Jun 17, 2016 14.52 14.67 14.30 14.36 46,689,296 -0.16(-1.13%)
Jun 16, 2016 14.49 14.54 14.23 14.53 36,592,992 +0.02(+0.11%)
Jun 15, 2016 14.46 14.79 14.34 14.51 43,623,312 +0.18(+1.27%)
Jun 14, 2016 14.59 14.81 14.17 14.33 53,688,808 -0.19(-1.34%)
Jun 13, 2016 14.63 15.05 14.51 14.52 62,887,152 -0.06(-0.42%)
Jun 10, 2016 15.16 15.20 14.56 14.59 90,399,040 -0.70(-4.61%)
Jun 09, 2016 15.67 15.69 15.14 15.29 67,277,288 -0.41(-2.62%)
Jun 08, 2016 15.59 16.06 15.51 15.70 89,544,944 +0.21(+1.37%)
Jun 07, 2016 14.82 15.63 14.77 15.49 93,164,592 +0.78(+5.28%)
Jun 06, 2016 14.53 14.73 14.36 14.71 33,730,664 +0.11(+0.77%)
Jun 03, 2016 14.67 14.79 14.53 14.60 33,434,548 +0.00(+0.01%)
Jun 02, 2016 14.64 14.66 14.47 14.60 30,479,908 -0.04(-0.27%)
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.