Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 164.57 174.30 162.78 173.22 196,456,048 +6.56(+3.94%)
Jan 30, 2023 178.05 179.77 166.50 166.66 230,232,496 -11.24(-6.32%)
Jan 27, 2023 162.43 180.68 161.17 177.90 306,597,280 +17.63(+11.00%)
Jan 26, 2023 159.96 161.42 154.76 160.27 234,767,776 +15.84(+10.97%)
Jan 25, 2023 141.90 146.41 138.07 144.43 188,017,040 +0.54(+0.38%)
Jan 24, 2023 143.00 146.50 141.10 143.89 157,120,928 +0.14(+0.10%)
Jan 23, 2023 135.87 145.38 134.27 143.75 202,668,752 +10.33(+7.74%)
Jan 20, 2023 128.68 133.51 127.35 133.42 138,858,208 +6.25(+4.91%)
Jan 19, 2023 127.26 129.99 124.31 127.17 169,886,544 -1.61(-1.25%)
Jan 18, 2023 136.55 136.68 127.01 128.78 195,168,784 -2.64(-2.01%)
Jan 17, 2023 125.69 131.70 125.02 131.42 185,888,832 +9.02(+7.37%)
Jan 13, 2023 116.55 122.63 115.60 122.40 180,716,080 -1.16(-0.94%)
Jan 12, 2023 122.56 124.13 117.00 123.56 169,094,656 +0.34(+0.28%)
Jan 11, 2023 122.09 125.95 120.51 123.22 183,493,616 +4.37(+3.68%)
Jan 10, 2023 121.07 122.76 114.92 118.85 167,363,216 -0.92(-0.77%)
Jan 09, 2023 118.96 123.52 117.11 119.77 189,775,264 +6.71(+5.93%)
Jan 06, 2023 103.00 114.39 101.81 113.06 220,956,208 +2.72(+2.47%)
Jan 05, 2023 110.51 111.75 107.16 110.34 157,738,944 -3.30(-2.90%)
Jan 04, 2023 109.11 114.59 107.52 113.64 179,958,224 +5.54(+5.12%)
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.