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 (%)
Nov 30, 2022
182.43
194.76
180.63
194.70
108,847,336
+13.87(+7.67%)
Nov 29, 2022
184.99
186.38
178.75
180.83
83,223,528
-2.09(-1.14%)
Nov 28, 2022
179.96
188.50
179.00
182.92
92,904,416
+0.06(+0.03%)
Nov 25, 2022
185.06
185.20
180.63
182.86
50,709,664
-0.34(-0.19%)
Nov 23, 2022
173.57
183.62
172.50
183.20
109,539,216
+13.29(+7.82%)
Nov 22, 2022
168.63
170.92
166.19
169.91
78,295,064
+2.04(+1.22%)
Nov 21, 2022
175.85
176.77
167.54
167.87
92,665,040
-12.32(-6.84%)
Nov 18, 2022
185.05
185.19
176.55
180.19
76,049,736
-2.98(-1.63%)
Nov 17, 2022
183.96
186.16
180.90
183.17
64,190,532
-3.75(-2.01%)
Nov 16, 2022
191.51
192.57
185.66
186.92
66,405,264
-7.50(-3.86%)
Nov 15, 2022
195.88
200.82
192.06
194.42
91,158,936
+3.47(+1.82%)
Nov 14, 2022
192.77
195.73
186.34
190.95
92,054,784
-5.02(-2.56%)
Nov 11, 2022
186.00
196.52
182.59
195.97
114,408,256
+5.25(+2.75%)
Nov 10, 2022
189.90
191.00
180.03
190.72
132,421,304
+13.13(+7.39%)
Nov 09, 2022
190.77
195.89
177.12
177.59
126,733,440
-13.71(-7.17%)
Nov 08, 2022
194.02
195.20
186.75
191.30
128,611,256
-5.78(-2.93%)
Nov 07, 2022
208.65
208.90
196.66
197.08
93,607,576
-10.45(-5.04%)
Nov 04, 2022
222.60
223.80
203.08
207.53
98,624,200
-7.78(-3.61%)
Nov 03, 2022
211.36
221.20
210.14
215.31
56,499,244
+0.33(+0.15%)
Nov 02, 2022
226.04
214.82
214.98
63,354,344
-12.84(-5.64%)
Nov 01, 2022
234.05
237.40
227.28
227.82
62,610,848
+0.28(+0.12%)
Oct 31, 2022
226.19
229.85
221.94
227.54
61,517,828
-0.98(-0.43%)
Oct 28, 2022
225.40
228.86
216.35
228.52
69,152,560
+3.43(+1.52%)
Oct 27, 2022
229.77
233.81
222.85
225.09
61,551,840
+0.45(+0.20%)
Oct 26, 2022
219.40
230.60
218.20
224.64
85,157,168
+2.22(+1.00%)
Oct 25, 2022
210.10
224.35
210.00
222.41
96,378,520
+11.16(+5.29%)
Oct 24, 2022
205.82
213.50
198.59
211.25
100,374,128
-3.19(-1.49%)
Oct 21, 2022
206.41
214.66
203.80
214.44
75,725,944
+7.16(+3.45%)
Oct 20, 2022
208.28
215.55
202.00
207.28
117,728,776
-14.76(-6.65%)
Oct 19, 2022
219.80
222.93
217.78
222.04
65,927,600
+1.85(+0.84%)
Oct 18, 2022
229.50
229.82
217.25
220.19
75,705,000
+0.84(+0.38%)
Oct 17, 2022
210.04
221.86
209.45
219.35
79,256,560
+14.36(+7.01%)
Oct 14, 2022
224.01
226.26
204.16
204.99
94,146,520
-16.73(-7.55%)
Oct 13, 2022
208.30
222.99
206.22
221.72
91,357,280
+4.48(+2.06%)
Oct 12, 2022
215.33
219.30
211.51
217.24
66,776,560
+0.74(+0.34%)
Oct 11, 2022
220.95
225.75
215.00
216.50
76,980,096
-6.46(-2.90%)
Oct 10, 2022
223.93
226.99
218.36
222.96
67,817,928
-0.11(-0.05%)
Oct 07, 2022
233.93
234.57
222.02
223.07
83,998,696
-15.06(-6.32%)
Oct 06, 2022
239.44
244.58
235.35
238.13
69,186,240
-2.68(-1.11%)
Oct 05, 2022
245.01
246.67
233.27
240.81
87,459,368
-8.63(-3.46%)
Oct 04, 2022
250.52
257.50
242.01
249.44
109,470,768
+7.04(+2.90%)
Oct 03, 2022
254.50
255.16
241.01
242.40
98,247,576
-22.85(-8.61%)
Sep 30, 2022
266.14
275.57
262.47
265.25
67,734,544
-2.96(-1.10%)
Sep 29, 2022
282.76
283.65
265.78
268.21
77,494,608
-19.60(-6.81%)
Sep 28, 2022
283.08
289.00
277.57
287.81
54,559,948
+4.87(+1.72%)
Sep 27, 2022
283.84
288.67
277.51
282.94
61,738,672
+6.93(+2.51%)
Sep 26, 2022
271.83
284.09
270.31
276.01
58,011,224
+0.68(+0.25%)
Sep 23, 2022
283.09
284.50
272.82
275.33
63,748,368
-13.26(-4.59%)
Sep 22, 2022
299.86
301.29
285.82
288.59
70,469,464
-12.21(-4.06%)
Sep 21, 2022
308.29
313.80
300.63
300.80
62,374,808
-7.93(-2.57%)
Sep 20, 2022
306.91
313.33
305.58
308.73
61,559,676
-0.34(-0.11%)
Sep 19, 2022
300.09
309.84
297.80
309.07
60,135,144
+5.72(+1.89%)
Sep 16, 2022
299.61
303.71
295.60
303.35
87,143,496
-0.40(-0.13%)
Sep 15, 2022
301.83
309.12
300.73
303.75
64,702,220
+1.14(+0.38%)
Sep 14, 2022
292.24
306.00
291.64
302.61
72,549,600
+10.48(+3.59%)
Sep 13, 2022
292.90
297.40
290.40
292.13
68,136,208
-12.29(-4.04%)
Sep 12, 2022
300.72
305.49
300.40
304.42
48,601,948
+4.74(+1.58%)
Sep 09, 2022
291.67
299.85
291.30
299.68
54,471,380
+10.42(+3.60%)
Sep 08, 2022
281.30
289.50
279.76
289.26
53,643,316
+5.56(+1.96%)
Sep 07, 2022
273.10
283.84
272.27
283.70
49,965,364
+9.28(+3.38%)
Sep 06, 2022
272.67
275.99
265.74
274.42
55,805,492
+4.21(+1.56%)
Sep 02, 2022
281.07
282.30
269.08
270.21
50,931,228
-6.95(-2.51%)
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
.