Tesla, Inc. (NQ: TSLA )

589.74 USD +18.05 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 583.41 592.87 570.46 589.74 33,280,473 +18.05(+3.16%)
May 13, 2021 601.54 606.46 559.88 571.69 44,271,386 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.77 589.89 33,743,905 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.73 617.20 46,466,781 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,481 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,757 -7.40(-1.10%)
May 05, 2021 681.06 685.30 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,813 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,487 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,097 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,799 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,441 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,067 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,362 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,643 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,314 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,350 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,058 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,331 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,545 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,579 +29.30(+4.43%)
Apr 01, 2021 688.37 692.42 659.42 661.75 35,298,300 -6.18(-0.93%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,883 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,991 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,249 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,068 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,463 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,667 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,885 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,583 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,979 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,651 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,310 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,394 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,646 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,766 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,695 -31.99(-4.45%)
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.