Tesla, Inc. (NQ: TSLA )

709.67 USD +22.47 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 700.00 726.94 698.40 709.67 33,555,024 +22.47(+3.27%)
Jul 30, 2021 671.76 697.53 669.00 687.20 29,656,412 +9.85(+1.45%)
Jul 29, 2021 649.79 683.69 648.80 677.35 30,346,796 +30.37(+4.69%)
Jul 28, 2021 646.99 654.97 639.40 646.98 15,983,722 +2.20(+0.34%)
Jul 27, 2021 663.40 666.50 627.24 644.78 32,781,682 -12.84(-1.95%)
Jul 26, 2021 650.97 668.20 647.11 657.62 25,234,267 +14.24(+2.21%)
Jul 23, 2021 646.36 648.80 637.30 643.38 14,604,969 -5.88(-0.91%)
Jul 22, 2021 656.44 662.17 644.60 649.26 15,088,794 -6.03(-0.92%)
Jul 21, 2021 659.61 664.86 650.29 655.29 13,963,080 -5.21(-0.79%)
Jul 20, 2021 651.99 662.39 640.50 660.50 15,464,148 +14.28(+2.21%)
Jul 19, 2021 629.89 647.20 621.29 646.22 21,266,897 +2.00(+0.31%)
Jul 16, 2021 654.68 656.70 642.20 644.22 16,371,724 -6.38(-0.98%)
Jul 15, 2021 658.39 666.14 637.88 650.60 20,193,318 -2.78(-0.43%)
Jul 14, 2021 670.75 678.61 652.84 653.38 21,628,153 -15.16(-2.27%)
Jul 13, 2021 686.32 693.28 666.30 668.54 20,936,559 -17.16(-2.50%)
Jul 12, 2021 662.20 687.24 662.16 685.70 25,906,403 +28.75(+4.38%)
Jul 09, 2021 653.18 658.91 647.46 656.95 18,141,153 +4.14(+0.63%)
Jul 08, 2021 628.37 654.43 620.46 652.81 22,748,148 +8.16(+1.27%)
Jul 07, 2021 664.27 665.70 638.32 644.65 18,765,417 -14.93(-2.26%)
Jul 06, 2021 681.71 684.00 651.40 659.58 23,271,508 -19.32(-2.85%)
Jul 02, 2021 678.98 700.00 673.26 678.90 27,107,941 +0.98(+0.14%)
Jul 01, 2021 683.92 687.99 672.80 677.92 18,618,234 -1.78(-0.26%)
Jun 30, 2021 679.77 692.81 678.14 679.70 18,891,328 -1.06(-0.16%)
Jun 29, 2021 684.65 687.51 675.89 680.76 17,356,837 -7.96(-1.16%)
Jun 28, 2021 671.64 694.70 670.32 688.72 21,614,630 +16.85(+2.51%)
Jun 25, 2021 689.58 693.81 668.70 671.87 32,496,707 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,941 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,490 +32.86(+5.27%)
Jun 22, 2021 618.25 628.57 615.50 623.71 19,151,102 +2.88(+0.46%)
Jun 21, 2021 624.48 631.39 608.88 620.83 24,788,465 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,593 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.34 616.60 22,687,099 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,821 +5.67(+0.95%)
Jun 15, 2021 616.69 616.79 598.23 599.20 17,721,306 -18.49(-2.99%)
Jun 14, 2021 612.23 625.49 609.18 617.69 20,413,906 +7.80(+1.28%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,205,943 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.52 603.59 26,020,139 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,388 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,666 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,083 -18.78(-3.01%)
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.