Indicators

Tesla, Inc. (NQ: TSLA )

168.29 -1.89 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.28	16.73	16.27	16.67	91,133,024	+0.25(+1.53%)
Feb 27, 2017	16.54	16.56	16.13	16.42	171,845,984	-0.72(-4.19%)
Feb 24, 2017	16.84	17.22	16.68	17.13	122,574,384	+0.07(+0.39%)
Feb 23, 2017	17.60	17.64	17.04	17.07	223,286,880	-1.17(-6.41%)
Feb 22, 2017	18.69	18.90	18.17	18.23	130,467,640	-0.26(-1.40%)
Feb 21, 2017	18.36	18.76	18.27	18.49	85,034,984	+0.34(+1.90%)
Feb 17, 2017		18.15	18.15	18.15	0	+0.22(+1.22%)
Feb 16, 2017	18.51	18.67	17.90	17.93	106,026,008	-0.72(-3.86%)
Feb 15, 2017	18.67	18.82	18.43	18.65	74,187,128	-0.08(-0.43%)
Feb 14, 2017	18.60	19.16	18.57	18.73	110,157,520	+0.03(+0.14%)
Feb 13, 2017	18.05	18.72	18.03	18.71	105,384,296	+0.76(+4.22%)
Feb 10, 2017	17.99	18.06	17.74	17.95	54,296,084	+0.00(+0.01%)
Feb 09, 2017	17.75	18.08	17.74	17.95	117,237,264	+0.47(+2.72%)
Feb 08, 2017	17.16	17.56	17.08	17.47	58,692,732	+0.31(+1.79%)
Feb 07, 2017	17.21	17.33	17.09	17.17	63,667,600	-0.02(-0.11%)
Feb 06, 2017	16.73	17.19	16.71	17.18	53,383,424	+0.43(+2.56%)
Feb 03, 2017	16.79	16.81	16.65	16.76	32,800,844	-0.01(-0.09%)
Feb 02, 2017	16.56	16.83	16.51	16.77	37,491,960	+0.15(+0.93%)

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.