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
)
176.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2022
290.90
312.66
312.24
104,184,824
+30.12(+10.68%)
Jan 28, 2022
277.19
285.83
264.00
282.12
134,797,328
-2.69(-0.94%)
Jan 27, 2022
311.12
311.80
276.33
284.80
146,580,960
-27.67(-8.85%)
Jan 26, 2022
317.48
329.23
302.00
312.47
103,758,552
+0.80(+0.26%)
Jan 25, 2022
304.73
316.79
301.07
311.67
86,121,152
+1.67(+0.54%)
Jan 24, 2022
301.59
311.17
283.82
310.00
151,841,040
-4.63(-1.47%)
Jan 21, 2022
332.11
334.85
313.50
314.63
103,432,040
-17.46(-5.26%)
Jan 20, 2022
336.58
347.22
331.33
332.09
70,246,240
+0.21(+0.06%)
Jan 19, 2022
347.23
351.56
331.67
331.88
75,127,848
-11.62(-3.38%)
Jan 18, 2022
342.20
356.93
338.69
343.50
66,826,992
-6.37(-1.82%)
Jan 14, 2022
349.87
0
+6.02(+1.75%)
Jan 13, 2022
369.69
371.87
342.18
343.85
97,589,448
-24.89(-6.75%)
Jan 12, 2022
359.62
371.61
357.53
368.74
83,555,096
+13.87(+3.91%)
Jan 11, 2022
351.22
358.62
346.27
354.87
65,880,936
+2.16(+0.61%)
Jan 10, 2022
333.33
353.03
326.67
352.71
91,431,552
+8.34(+2.42%)
Jan 07, 2022
360.12
360.31
336.67
344.37
84,177,048
-10.53(-2.97%)
Jan 06, 2022
359.00
362.67
340.17
354.90
90,123,712
-7.81(-2.15%)
Jan 05, 2022
382.22
390.11
360.34
362.71
79,815,992
-20.49(-5.35%)
Jan 04, 2022
396.52
402.67
374.35
383.20
99,869,168
-16.73(-4.18%)
Jan 03, 2022
382.58
400.36
378.68
399.93
104,162,304
+47.67(+13.53%)
Dec 31, 2021
357.81
360.67
351.17
352.26
40,750,044
-4.52(-1.27%)
Dec 30, 2021
353.78
365.18
351.05
356.78
46,766,640
-5.28(-1.46%)
Dec 29, 2021
366.21
368.00
354.71
362.06
55,920,804
-0.76(-0.21%)
Dec 28, 2021
369.83
373.00
359.47
362.82
60,071,208
-1.82(-0.50%)
Dec 27, 2021
357.89
372.33
356.90
364.65
70,985,112
+8.98(+2.52%)
Dec 23, 2021
335.60
357.66
332.52
355.67
92,718,240
+19.38(+5.76%)
Dec 22, 2021
321.89
338.55
319.02
336.29
93,297,432
+23.45(+7.49%)
Dec 21, 2021
305.62
313.17
295.37
312.84
71,271,936
+12.86(+4.29%)
Dec 20, 2021
303.57
305.15
289.90
299.98
56,277,684
-10.88(-3.50%)
Dec 17, 2021
304.92
320.22
303.01
310.86
100,986,848
+1.88(+0.61%)
Dec 16, 2021
331.50
331.66
307.28
308.97
82,502,952
-16.36(-5.03%)
Dec 15, 2021
317.74
326.25
309.42
325.33
74,322,416
+5.83(+1.82%)
Dec 14, 2021
315.00
322.14
310.00
319.50
70,602,000
-2.63(-0.82%)
Dec 13, 2021
333.70
335.00
317.14
322.14
78,204,968
-16.87(-4.98%)
Dec 10, 2021
336.25
340.33
327.51
339.01
59,666,148
+4.41(+1.32%)
Dec 09, 2021
353.55
354.16
334.12
334.60
59,106,120
-21.72(-6.10%)
Dec 08, 2021
350.90
357.46
344.33
356.32
41,773,624
+5.74(+1.64%)
Dec 07, 2021
348.07
352.56
342.27
350.58
55,910,724
+14.25(+4.24%)
Dec 06, 2021
333.84
340.55
316.83
336.34
81,445,032
-40.63(-10.78%)
Dec 03, 2021
361.60
376.96
333.40
376.96
92,321,984
+15.43(+4.27%)
Dec 02, 2021
366.35
370.67
352.22
361.53
72,791,736
-3.47(-0.95%)
Dec 01, 2021
386.90
390.95
363.59
365.00
68,466,384
-16.59(-4.35%)
Nov 30, 2021
381.46
389.33
372.67
381.59
81,001,144
+2.59(+0.68%)
Nov 29, 2021
367.00
380.89
366.78
379.00
58,167,240
+17.79(+4.93%)
Nov 26, 2021
366.49
369.59
360.33
361.21
35,042,668
-11.16(-3.00%)
Nov 24, 2021
360.13
377.59
354.00
372.36
67,683,152
+2.69(+0.73%)
Nov 23, 2021
389.17
393.50
354.23
369.68
108,289,296
-15.95(-4.14%)
Nov 22, 2021
387.44
400.65
377.48
385.62
98,997,192
+12.11(+3.24%)
Nov 19, 2021
366.29
379.57
364.23
373.51
64,930,368
+9.10(+2.50%)
Nov 18, 2021
368.85
367.33
361.18
364.41
62,483,920
+1.41(+0.39%)
Nov 17, 2021
354.50
373.21
351.83
363.00
94,200,072
+11.43(+3.25%)
Nov 16, 2021
334.44
352.40
334.06
351.58
79,363,368
+13.78(+4.08%)
Nov 15, 2021
339.21
343.99
326.20
337.80
104,084,856
-6.75(-1.96%)
Nov 12, 2021
349.17
351.50
339.73
344.55
76,722,768
-9.95(-2.81%)
Nov 11, 2021
367.59
368.32
351.56
354.50
67,138,664
-3.21(-0.90%)
Nov 10, 2021
336.80
357.71
126,464,736
+16.55(+4.85%)
Nov 09, 2021
391.20
391.50
337.17
341.17
177,768,128
-46.48(-11.99%)
Nov 08, 2021
383.26
399.00
377.67
387.65
100,072,488
-18.75(-4.61%)
Nov 05, 2021
409.33
413.29
402.67
406.40
64,902,652
-3.57(-0.87%)
Nov 04, 2021
411.47
414.50
405.67
409.97
76,058,296
+5.35(+1.32%)
Nov 03, 2021
392.44
405.13
384.21
404.62
103,652,120
+13.95(+3.57%)
Nov 02, 2021
386.45
402.86
382.07
390.67
128,022,936
-12.20(-3.03%)
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
.