Indicators

Tesla, Inc. (NQ: TSLA )

163.30 +1.17 (+0.72%)

Streaming Delayed Price Updated: 12:46 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	280.70	298.32	279.10	297.15	95,362,592	+16.25(+5.78%)
Jul 28, 2022	280.07	283.30	272.80	280.90	84,548,048	+6.22(+2.27%)
Jul 27, 2022	263.81	275.93	261.79	274.68	88,162,912	+15.82(+6.11%)
Jul 26, 2022	266.51	267.31	256.26	258.86	66,668,016	-9.57(-3.57%)
Jul 25, 2022	272.22	274.15	267.40	268.43	63,942,600	-3.81(-1.40%)
Jul 22, 2022	276.22	280.79	270.71	272.24	103,475,592	+0.54(+0.20%)
Jul 21, 2022	255.11	273.27	254.87	271.71	141,756,960	+24.21(+9.78%)
Jul 20, 2022	246.78	250.66	243.48	247.50	88,458,720	+1.97(+0.80%)
Jul 19, 2022	245.00	247.14	236.98	245.53	80,797,064	+4.98(+2.07%)
Jul 18, 2022	244.94	250.52	239.60	240.55	82,873,800	+0.48(+0.20%)
Jul 15, 2022	240.00	243.62	236.89	240.07	70,584,744	+1.75(+0.74%)
Jul 14, 2022	234.90	238.65	229.33	238.31	78,394,608	+1.27(+0.54%)
Jul 13, 2022	225.50	242.06	225.03	237.04	97,847,528	+3.97(+1.70%)
Jul 12, 2022	236.85	239.77	228.37	233.07	87,820,040	-1.27(-0.54%)
Jul 11, 2022	252.10	253.06	233.63	234.34	99,363,480	-16.42(-6.55%)
Jul 08, 2022	242.33	254.98	241.16	250.76	101,855,552	+6.22(+2.54%)
Jul 07, 2022	233.92	245.36	232.21	244.54	81,811,904	+12.81(+5.53%)
Jul 06, 2022	230.78	234.56	227.19	231.73	71,748,976	-1.33(-0.57%)
Jul 05, 2022	223.00	233.15	216.17	233.07	84,662,360	+5.80(+2.55%)

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.