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
)
238.83
-1.25 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EST, Dec 1, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 01, 2023
233.14
240.19
231.90
238.83
121,360,272
-1.25(-0.52%)
Nov 30, 2023
245.14
245.22
236.91
240.08
131,835,216
-4.06(-1.66%)
Nov 29, 2023
249.21
252.75
242.76
244.14
135,105,280
-2.58(-1.05%)
Nov 28, 2023
236.68
247.00
234.01
246.72
147,845,344
+10.64(+4.51%)
Nov 27, 2023
236.89
238.33
232.10
236.08
111,867,040
+0.63(+0.27%)
Nov 24, 2023
233.75
238.75
232.33
235.45
65,136,544
+1.24(+0.53%)
Nov 22, 2023
242.04
244.01
231.40
234.21
118,133,952
-6.99(-2.90%)
Nov 21, 2023
235.04
243.62
233.34
241.20
122,062,688
+5.60(+2.38%)
Nov 20, 2023
234.04
237.10
231.02
235.60
116,325,520
+1.30(+0.55%)
Nov 17, 2023
232.00
237.39
226.54
234.30
142,833,728
+0.71(+0.30%)
Nov 16, 2023
239.49
240.88
230.96
233.59
136,161,680
-9.25(-3.81%)
Nov 15, 2023
239.29
246.70
236.45
242.84
150,062,016
+5.43(+2.29%)
Nov 14, 2023
235.03
238.13
230.72
237.41
148,616,832
+13.70(+6.12%)
Nov 13, 2023
215.60
225.40
211.61
223.71
139,618,128
+9.06(+4.22%)
Nov 10, 2023
210.03
215.38
205.69
214.65
131,314,368
+4.67(+2.22%)
Nov 09, 2023
219.75
220.80
206.68
209.98
141,744,384
-12.13(-5.46%)
Nov 08, 2023
223.15
224.15
217.64
222.11
106,434,528
-0.07(-0.03%)
Nov 07, 2023
219.98
223.12
215.72
222.18
116,662,736
+2.91(+1.33%)
Nov 06, 2023
223.98
226.32
215.00
219.27
117,032,840
-0.69(-0.31%)
Nov 03, 2023
221.15
226.37
218.40
219.96
119,541,608
+1.45(+0.66%)
Nov 02, 2023
212.97
219.20
211.45
218.51
125,782,224
+12.85(+6.25%)
Nov 01, 2023
204.04
205.99
197.85
205.66
121,452,672
+4.82(+2.40%)
Oct 31, 2023
196.12
202.80
194.07
200.84
117,972,792
+3.48(+1.76%)
Oct 30, 2023
209.28
211.35
191.25
197.36
136,239,392
-9.94(-4.79%)
Oct 27, 2023
210.60
214.64
203.39
207.30
94,942,752
+1.54(+0.75%)
Oct 26, 2023
211.32
214.80
204.88
205.76
114,961,880
-6.66(-3.14%)
Oct 25, 2023
215.88
220.10
212.20
212.42
106,684,568
-4.10(-1.89%)
Oct 24, 2023
216.50
222.02
214.11
216.52
118,156,544
+4.44(+2.09%)
Oct 23, 2023
210.00
216.98
202.51
212.08
150,471,696
+0.09(+0.04%)
Oct 20, 2023
217.01
218.86
210.42
211.99
138,128,464
-8.12(-3.69%)
Oct 19, 2023
225.95
230.61
216.78
220.11
171,165,424
-22.57(-9.30%)
Oct 18, 2023
252.70
254.63
242.08
242.68
124,050,768
-12.17(-4.78%)
Oct 17, 2023
250.10
257.18
247.08
254.85
93,490,448
+0.93(+0.37%)
Oct 16, 2023
250.05
255.40
250.00
253.92
88,832,336
+2.80(+1.12%)
Oct 13, 2023
258.90
259.60
250.22
251.12
102,297,280
-7.75(-2.99%)
Oct 12, 2023
262.92
265.41
256.63
258.87
111,372,080
-4.12(-1.57%)
Oct 11, 2023
266.20
268.60
260.90
262.99
103,591,224
-0.63(-0.24%)
Oct 10, 2023
257.75
268.94
257.65
263.62
122,877,488
+3.95(+1.52%)
Oct 09, 2023
255.31
261.36
252.05
259.67
101,237,832
-0.86(-0.33%)
Oct 06, 2023
253.98
261.65
250.65
260.53
118,122,672
+0.48(+0.18%)
Oct 05, 2023
260.00
263.60
256.25
260.05
119,077,040
-1.11(-0.43%)
Oct 04, 2023
248.14
261.86
247.60
261.16
129,574,088
+14.63(+5.93%)
Oct 03, 2023
248.61
250.02
244.45
246.53
101,861,600
-5.07(-2.02%)
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
.