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, 2022	271.67	292.29	271.57	290.14	98,743,392	+20.19(+7.48%)
Feb 25, 2022	269.74	271.61	262.67	269.96	76,069,568	+3.03(+1.14%)
Feb 24, 2022	233.46	267.49	233.33	266.92	135,237,504	+12.24(+4.81%)
Feb 23, 2022	276.81	278.43	253.52	254.68	94,494,088	-19.16(-7.00%)
Feb 22, 2022	278.04	285.58	267.03	273.84	84,244,208	-10.66(-3.75%)
Feb 18, 2022				284.50	0	-7.62(-2.61%)
Feb 17, 2022	304.42	306.17	291.37	292.12	54,993,540	-15.68(-5.09%)
Feb 16, 2022	304.68	308.81	300.40	307.80	51,126,756	+0.32(+0.10%)
Feb 15, 2022	300.00	307.67	297.79	307.48	57,543,108	+15.56(+5.33%)
Feb 14, 2022	287.19	299.63	284.38	291.92	67,606,400	+7.25(+2.55%)
Feb 11, 2022	303.21	305.32	283.57	284.67	79,666,440	-16.85(-5.59%)
Feb 10, 2022	302.79	314.60	298.90	301.52	65,904,048	-9.15(-2.95%)
Feb 09, 2022	311.67	315.42	307.67	310.67	52,188,280	+3.33(+1.08%)
Feb 08, 2022	301.84	308.76	298.27	307.33	50,620,396	+4.89(+1.62%)
Feb 07, 2022	307.93	315.92	300.90	302.45	60,892,632	-5.33(-1.73%)
Feb 04, 2022	299.07	312.17	293.72	307.77	73,628,648	+10.73(+3.61%)
Feb 03, 2022	294.00			297.05	78,668,792	-4.84(-1.60%)
Feb 02, 2022	309.39	310.50	296.47	301.89	66,393,240	-8.53(-2.75%)

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.