Skip to main content

Tesla, Inc. (NQ: TSLA )

176.77 -3.06 (-1.70%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 280.62 281.25 271.81 275.61 51,953,064 -2.09(-0.75%)
Aug 30, 2022 287.86 288.48 272.65 277.70 50,471,528 -7.12(-2.50%)
Aug 29, 2022 282.83 287.74 280.70 284.82 41,759,276 -3.27(-1.14%)
Aug 26, 2022 297.43 302.00 287.47 288.09 57,163,948 -7.98(-2.70%)
Aug 25, 2022 302.36 302.96 291.60 296.07 53,161,784 -1.03(-0.35%)
Aug 24, 2022 297.56 303.65 296.50 297.10 57,165,684 +0.64(+0.22%)
Aug 23, 2022 291.45 298.83 287.92 296.45 63,906,408 +6.54(+2.26%)
Aug 22, 2022 291.91 292.40 286.30 289.91 55,725,756 -6.75(-2.28%)
Aug 19, 2022 299.00 300.36 292.50 296.67 61,399,908 -6.20(-2.05%)
Aug 18, 2022 306.00 306.50 301.85 302.87 47,443,848 -1.13(-0.37%)
Aug 17, 2022 303.40 309.65 300.03 304.00 68,703,176 -2.57(-0.84%)
Aug 16, 2022 311.67 314.67 302.88 306.56 88,029,360 -2.76(-0.89%)
Aug 15, 2022 301.79 313.13 301.23 309.32 89,254,416 +9.29(+3.10%)
Aug 12, 2022 289.41 300.16 285.03 300.03 79,668,600 +13.40(+4.68%)
Aug 11, 2022 296.51 298.24 285.83 286.63 70,060,232 -7.73(-2.63%)
Aug 10, 2022 297.07 297.51 283.37 294.36 94,838,048 +11.02(+3.89%)
Aug 09, 2022 290.29 292.40 279.35 283.33 86,149,728 -7.09(-2.44%)
Aug 08, 2022 295.00 305.20 289.08 290.42 99,162,440 +2.25(+0.78%)
Aug 05, 2022 302.67 304.61 285.55 288.17 113,177,736 -20.46(-6.63%)
Aug 04, 2022 311.00 313.61 305.00 308.63 71,959,952 +1.24(+0.40%)
Aug 03, 2022 305.00 309.55 301.15 307.40 80,005,528 +6.81(+2.27%)
Aug 02, 2022 294.00 307.83 292.67 300.59 95,474,368 +3.31(+1.11%)
Aug 01, 2022 301.28 311.88 295.00 297.28 116,949,728 +0.13(+0.04%)
Jul 29, 2022 280.70 298.32 279.10 297.15 95,362,592 +16.25(+5.78%)
Jul 28, 2022 280.07 283.30 272.80 280.90 84,548,048 +6.22(+2.27%)
Jul 27, 2022 263.81 275.93 261.79 274.68 88,162,912 +15.82(+6.11%)
Jul 26, 2022 266.51 267.31 256.26 258.86 66,668,016 -9.57(-3.57%)
Jul 25, 2022 272.22 274.15 267.40 268.43 63,942,600 -3.81(-1.40%)
Jul 22, 2022 276.22 280.79 270.71 272.24 103,475,592 +0.54(+0.20%)
Jul 21, 2022 255.11 273.27 254.87 271.71 141,756,960 +24.21(+9.78%)
Jul 20, 2022 246.78 250.66 243.48 247.50 88,458,720 +1.97(+0.80%)
Jul 19, 2022 245.00 247.14 236.98 245.53 80,797,064 +4.98(+2.07%)
Jul 18, 2022 244.94 250.52 239.60 240.55 82,873,800 +0.48(+0.20%)
Jul 15, 2022 240.00 243.62 236.89 240.07 70,584,744 +1.75(+0.74%)
Jul 14, 2022 234.90 238.65 229.33 238.31 78,394,608 +1.27(+0.54%)
Jul 13, 2022 225.50 242.06 225.03 237.04 97,847,528 +3.97(+1.70%)
Jul 12, 2022 236.85 239.77 228.37 233.07 87,820,040 -1.27(-0.54%)
Jul 11, 2022 252.10 253.06 233.63 234.34 99,363,480 -16.42(-6.55%)
Jul 08, 2022 242.33 254.98 241.16 250.76 101,855,552 +6.22(+2.54%)
Jul 07, 2022 233.92 245.36 232.21 244.54 81,811,904 +12.81(+5.53%)
Jul 06, 2022 230.78 234.56 227.19 231.73 71,748,976 -1.33(-0.57%)
Jul 05, 2022 223.00 233.15 216.17 233.07 84,662,360 +5.80(+2.55%)
Jul 01, 2022 227.00 230.23 222.12 227.26 74,480,208 +2.79(+1.24%)
Jun 30, 2022 224.51 229.46 218.86 224.47 94,470,704 -4.02(-1.76%)
Jun 29, 2022 230.50 231.17 222.27 228.49 82,812,104 -4.17(-1.79%)
Jun 28, 2022 244.48 249.97 232.34 232.66 90,565,624 -12.26(-5.00%)
Jun 27, 2022 249.37 252.07 242.57 244.92 89,117,144 -0.79(-0.32%)
Jun 24, 2022 237.47 246.07 236.09 245.71 95,772,096 +10.64(+4.53%)
Jun 23, 2022 237.91 239.32 228.64 235.07 104,398,776 -1.02(-0.43%)
Jun 22, 2022 234.50 246.83 233.83 236.09 101,304,696 -0.95(-0.40%)
Jun 21, 2022 224.60 243.58 224.60 237.04 122,676,456 +20.28(+9.35%)
Jun 17, 2022 213.43 220.97 213.20 216.76 92,681,192 +3.66(+1.72%)
Jun 16, 2022 222.74 225.17 208.69 213.10 108,990,528 -19.90(-8.54%)
Jun 15, 2022 220.92 235.66 218.15 233.00 118,957,560 +12.11(+5.48%)
Jun 14, 2022 218.29 226.33 211.74 220.89 97,842,296 +5.15(+2.39%)
Jun 13, 2022 223.17 226.63 214.68 215.74 102,523,256 -16.49(-7.10%)
Jun 10, 2022 235.16 239.50 227.91 232.23 98,094,192 -7.48(-3.12%)
Jun 09, 2022 249.34 255.55 239.33 239.71 96,389,592 -2.16(-0.89%)
Jun 08, 2022 240.09 249.96 239.18 241.87 76,108,920 +2.98(+1.25%)
Jun 07, 2022 234.00 240.00 230.09 238.89 72,702,200 +0.61(+0.25%)
Jun 06, 2022 244.35 244.87 234.35 238.28 84,101,168 +3.76(+1.60%)
Jun 03, 2022 243.22 247.80 233.42 234.52 112,396,736 -23.75(-9.19%)
Jun 02, 2022 244.16 264.21 242.07 258.26 93,380,496 +11.47(+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.