Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
177.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
215.54
224.00
213.70
222.64
99,888,656
+10.77(+5.08%)
Mar 30, 2021
200.58
212.55
197.00
211.87
118,088,648
+8.11(+3.98%)
Mar 29, 2021
205.21
205.49
198.67
203.76
85,843,784
-2.47(-1.20%)
Mar 26, 2021
213.96
214.61
199.96
206.24
101,558,400
-7.23(-3.39%)
Mar 25, 2021
204.33
215.17
203.17
213.46
117,563,976
+3.37(+1.61%)
Mar 24, 2021
222.64
222.67
210.04
210.09
101,214,768
-10.63(-4.82%)
Mar 23, 2021
225.26
225.93
219.17
220.72
91,399,472
-2.61(-1.17%)
Mar 22, 2021
228.20
233.21
222.92
223.33
118,368,896
+5.04(+2.31%)
Mar 19, 2021
215.53
219.08
208.21
218.29
128,681,696
+0.57(+0.26%)
Mar 18, 2021
228.10
229.74
217.33
217.72
99,813,200
-16.22(-6.93%)
Mar 17, 2021
218.96
234.58
217.00
233.94
120,949,392
+8.31(+3.68%)
Mar 16, 2021
234.45
235.97
223.67
225.63
96,416,000
-10.35(-4.39%)
Mar 15, 2021
231.36
237.73
228.01
235.98
88,091,648
+4.74(+2.05%)
Mar 12, 2021
223.33
231.63
222.05
231.24
100,751,400
-1.96(-0.84%)
Mar 11, 2021
233.13
234.17
225.73
233.20
108,316,176
+10.51(+4.72%)
Mar 10, 2021
233.43
239.28
218.35
222.69
181,460,928
-1.84(-0.82%)
Mar 09, 2021
202.73
226.03
198.40
224.53
201,067,952
+36.86(+19.64%)
Mar 08, 2021
200.18
206.71
186.26
187.67
154,467,936
-11.65(-5.84%)
Mar 05, 2021
208.69
209.28
179.83
199.32
268,189,168
-7.83(-3.78%)
Mar 04, 2021
218.60
291.31
200.00
207.15
196,342,944
-10.59(-4.86%)
Mar 03, 2021
229.33
233.57
217.24
217.73
89,825,264
-11.08(-4.84%)
Mar 02, 2021
239.43
240.37
228.33
228.81
70,862,088
-10.66(-4.45%)
Mar 01, 2021
230.04
290.67
228.35
239.48
81,023,296
+14.31(+6.36%)
Feb 26, 2021
233.33
235.57
219.84
225.17
123,267,296
-2.24(-0.99%)
Feb 25, 2021
242.05
245.74
223.53
227.41
115,844,376
-19.93(-8.06%)
Feb 24, 2021
237.28
248.33
231.39
247.34
110,029,536
+14.39(+6.18%)
Feb 23, 2021
220.71
237.87
206.33
232.95
199,165,664
-5.22(-2.19%)
Feb 22, 2021
254.21
256.17
236.73
238.17
111,009,840
-22.27(-8.55%)
Feb 19, 2021
265.00
265.60
259.12
260.43
56,874,600
-2.03(-0.77%)
Feb 18, 2021
260.30
264.90
258.76
262.46
53,694,652
-3.59(-1.35%)
Feb 17, 2021
259.70
266.61
254.00
266.05
78,025,880
+0.64(+0.24%)
Feb 16, 2021
272.67
273.67
264.15
265.41
59,065,144
-6.63(-2.44%)
Feb 12, 2021
267.09
272.44
261.78
272.04
71,304,896
+1.49(+0.55%)
Feb 11, 2021
270.81
276.63
267.24
270.55
64,742,572
+2.28(+0.85%)
Feb 10, 2021
281.21
281.61
266.67
268.27
108,263,664
-14.88(-5.26%)
Feb 09, 2021
285.04
286.60
280.58
283.15
45,231,448
-4.65(-1.62%)
Feb 08, 2021
289.89
292.59
284.92
287.81
60,236,640
+3.73(+1.31%)
Feb 05, 2021
281.67
288.26
279.66
284.08
55,699,800
+0.75(+0.26%)
Feb 04, 2021
285.00
285.50
277.81
283.33
47,291,352
-1.57(-0.55%)
Feb 03, 2021
292.34
292.69
284.35
284.90
54,739,056
-6.03(-2.07%)
Feb 02, 2021
281.56
293.50
280.73
290.93
72,749,816
+10.99(+3.93%)
Feb 01, 2021
271.43
280.67
265.19
279.94
75,994,904
+15.43(+5.83%)
Jan 29, 2021
276.67
280.80
260.03
264.51
104,972,096
-13.97(-5.02%)
Jan 28, 2021
273.33
282.67
267.00
278.48
78,858,512
-9.58(-3.32%)
Jan 27, 2021
290.12
297.17
286.22
288.05
80,266,344
-6.31(-2.14%)
Jan 26, 2021
297.13
298.63
290.53
294.36
69,064,904
+0.76(+0.26%)
Jan 25, 2021
285.00
300.13
279.61
293.60
123,113,528
+11.39(+4.03%)
Jan 22, 2021
278.10
282.67
276.21
282.21
60,199,200
+0.55(+0.20%)
Jan 21, 2021
285.00
285.24
280.47
281.66
61,554,160
-1.82(-0.64%)
Jan 20, 2021
286.25
286.50
279.09
283.48
76,687,048
+1.97(+0.70%)
Jan 19, 2021
279.27
283.33
277.67
281.52
75,889,056
+6.13(+2.23%)
Jan 15, 2021
284.00
286.63
273.03
275.39
116,332,496
-6.28(-2.23%)
Jan 14, 2021
281.13
287.67
279.58
281.67
93,548,976
-3.14(-1.10%)
Jan 13, 2021
284.25
286.82
277.33
284.80
98,978,000
+1.66(+0.58%)
Jan 12, 2021
277.00
289.33
275.78
283.15
138,521,344
+12.75(+4.72%)
Jan 11, 2021
283.13
284.81
267.87
270.40
177,900,960
-22.94(-7.82%)
Jan 08, 2021
285.33
294.83
279.46
293.34
225,166,512
+21.33(+7.84%)
Jan 07, 2021
259.21
272.33
258.40
272.01
153,488,208
+20.02(+7.94%)
Jan 06, 2021
252.83
258.00
249.70
251.99
133,382,552
+6.96(+2.84%)
Jan 05, 2021
241.22
246.95
239.73
245.04
95,790,768
+1.78(+0.73%)
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
.