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 (%)
Jun 30, 2023
260.60
264.45
259.89
261.77
112,627,672
+4.27(+1.66%)
Jun 29, 2023
258.03
260.74
253.61
257.50
131,018,448
+1.26(+0.49%)
Jun 28, 2023
249.70
259.88
248.89
256.24
159,544,912
+6.03(+2.41%)
Jun 27, 2023
243.24
250.39
240.85
250.21
164,598,496
+9.16(+3.80%)
Jun 26, 2023
250.07
258.37
240.70
241.05
179,570,432
-15.55(-6.06%)
Jun 23, 2023
259.29
262.45
252.80
256.60
177,677,152
-8.01(-3.03%)
Jun 22, 2023
250.77
265.00
248.25
264.61
166,636,192
+5.15(+1.98%)
Jun 21, 2023
275.13
276.99
257.78
259.46
211,425,008
-14.99(-5.46%)
Jun 20, 2023
261.50
274.75
261.12
274.45
165,195,232
+13.91(+5.34%)
Jun 16, 2023
258.92
263.60
257.21
260.54
168,391,744
+4.64(+1.81%)
Jun 15, 2023
248.40
258.95
247.29
255.90
159,923,520
+84.11(+48.96%)
May 08, 2023
173.72
173.80
169.19
171.79
112,098,264
+1.73(+1.02%)
May 05, 2023
163.97
170.79
163.51
170.06
107,607,456
+8.86(+5.50%)
May 04, 2023
162.71
162.95
159.65
161.20
94,993,560
+0.59(+0.37%)
May 03, 2023
160.01
165.00
159.93
160.61
119,548,920
+0.30(+0.19%)
May 02, 2023
161.88
165.49
158.93
160.31
128,118,344
-1.52(-0.94%)
May 01, 2023
163.17
163.28
158.83
161.83
108,892,504
-2.48(-1.51%)
Apr 28, 2023
160.90
165.00
157.32
164.31
122,523,800
+4.12(+2.57%)
Apr 27, 2023
152.64
160.48
152.37
160.19
126,902,976
+6.44(+4.19%)
Apr 26, 2023
160.29
160.67
153.14
153.75
153,253,936
-6.93(-4.31%)
Apr 25, 2023
159.82
163.47
158.75
160.68
121,714,832
-1.87(-1.15%)
Apr 24, 2023
164.65
165.65
158.61
162.55
139,903,616
-2.53(-1.53%)
Apr 21, 2023
164.80
166.00
161.32
165.08
123,538,960
+2.09(+1.28%)
Apr 20, 2023
166.16
169.70
160.56
162.99
210,690,160
-17.60(-9.75%)
Apr 19, 2023
179.10
183.50
177.65
180.59
124,645,976
-3.72(-2.02%)
Apr 18, 2023
187.15
187.69
183.58
184.31
91,939,960
-2.73(-1.46%)
Apr 17, 2023
186.32
189.69
182.69
187.04
116,554,688
+2.04(+1.10%)
Apr 14, 2023
183.95
186.28
182.01
185.00
96,444,688
-0.90(-0.48%)
Apr 13, 2023
182.96
186.50
180.94
185.90
112,854,344
+5.35(+2.96%)
Apr 12, 2023
190.74
191.59
180.31
180.55
150,077,168
-6.24(-3.34%)
Apr 11, 2023
186.69
189.19
185.65
186.79
115,649,504
+2.28(+1.24%)
Apr 10, 2023
179.94
185.10
176.11
184.51
142,001,424
-0.55(-0.30%)
Apr 06, 2023
183.08
186.39
179.74
185.06
123,859,296
-0.46(-0.25%)
Apr 05, 2023
190.51
190.68
183.76
185.52
133,669,000
-7.06(-3.67%)
Apr 04, 2023
197.32
198.75
190.32
192.58
126,305,312
-2.19(-1.12%)
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
.