Skip to main content

Tesla, Inc. (NQ: TSLA )

663.90 -45.52 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 713.99 721.58 633.00 663.90 47,946,880 -45.52(-6.42%)
May 19, 2022 707.00 734.00 694.11 709.42 30,048,196 -0.39(-0.05%)
May 18, 2022 744.52 760.50 700.81 709.81 29,161,756 -51.80(-6.80%)
May 17, 2022 747.36 764.48 728.85 761.61 26,729,852 +37.24(+5.14%)
May 16, 2022 767.16 769.76 719.09 724.37 28,659,926 -45.22(-5.88%)
May 13, 2022 773.48 787.35 751.57 769.59 30,728,844 +41.59(+5.71%)
May 12, 2022 701.00 759.66 680.00 728.00 46,710,792 -6.00(-0.82%)
May 11, 2022 795.00 809.77 727.20 734.00 32,376,060 -66.04(-8.25%)
May 10, 2022 819.31 825.36 774.25 800.04 28,102,982 +12.93(+1.64%)
May 09, 2022 836.45 845.63 781.15 787.11 30,275,528 -78.54(-9.07%)
May 06, 2022 887.00 887.85 843.11 865.65 24,302,220 -7.63(-0.87%)
May 05, 2022 939.21 945.60 857.70 873.28 30,787,700 -79.34(-8.33%)
May 04, 2022 903.94 955.50 885.28 952.62 27,191,216 +43.37(+4.77%)
May 03, 2022 903.18 924.08 888.59 909.25 21,210,472 +6.31(+0.70%)
May 02, 2022 860.77 906.36 848.03 902.94 25,224,558 +32.18(+3.70%)
Apr 29, 2022 902.25 934.40 870.00 870.76 29,514,432 -6.75(-0.77%)
Apr 28, 2022 899.98 900.00 821.70 877.51 41,608,184 -4.00(-0.45%)
Apr 27, 2022 898.58 918.00 877.36 881.51 25,620,614 +5.09(+0.58%)
Apr 26, 2022 995.43 1000 875.00 876.42 45,317,776 -121.60(-12.18%)
Apr 25, 2022 978.97 1009 975.30 998.02 22,754,128 -7.03(-0.70%)
Apr 22, 2022 1015 1035 994.00 1005 23,234,768 -3.73(-0.37%)
Apr 21, 2022 1075 996.41 1009 35,108,304 +31.58(+3.23%)
Apr 20, 2022 1030 1034 975.25 977.20 23,438,546 -50.95(-4.96%)
Apr 19, 2022 1005 1035 995.33 1028 16,585,530 +23.86(+2.38%)
Apr 18, 2022 989.03 1015 973.41 1004 17,203,936 +19.29(+1.96%)
Apr 14, 2022 999.29 1013 982.19 985.00 19,475,022 -37.37(-3.66%)
Apr 13, 2022 981.08 1026 973.10 1022 18,369,936 +35.42(+3.59%)
Apr 12, 2022 997.64 1021 976.60 986.95 21,967,010 +11.02(+1.13%)
Apr 11, 2022 980.40 1008 974.64 975.93 19,727,898 -49.56(-4.83%)
Apr 08, 2022 1043 1048 1022 1025 18,338,692 -31.77(-3.00%)
Apr 07, 2022 1052 1077 1022 1057 26,436,752 +11.50(+1.10%)
Apr 06, 2022 1073 1079 1028 1046 29,746,464 -45.50(-4.17%)
Apr 05, 2022 1136 1153 1087 1091 26,641,538 -54.19(-4.73%)
Apr 04, 2022 1089 1150 1073 1145 27,362,020 +60.86(+5.61%)
Apr 01, 2022 1081 1095 1067 1085 18,088,388 +6.73(+0.62%)
Mar 31, 2022 1095 1103 1077 1078 16,297,807 -16.13(-1.47%)
Mar 30, 2022 1091 1114 1084 1094 19,935,816 -5.58(-0.51%)
Mar 29, 2022 1108 1115 1073 1100 24,509,056 +7.73(+0.71%)
Mar 28, 2022 1065 1098 1054 1092 34,134,668 +81.20(+8.03%)
Mar 25, 2022 1008 1022 997.32 1011 20,677,570 -3.28(-0.32%)
Mar 24, 2022 1010 1024 988.80 1014 22,950,684 +14.81(+1.48%)
Mar 23, 2022 979.94 1041 976.40 999.11 40,188,576 +5.13(+0.52%)
Mar 22, 2022 930.00 997.86 921.75 993.98 35,258,160 +72.82(+7.91%)
Mar 21, 2022 914.98 942.85 907.09 921.16 27,297,164 +15.77(+1.74%)
Mar 18, 2022 874.49 907.85 867.39 905.39 33,671,712 +33.79(+3.88%)
Mar 17, 2022 830.99 875.00 825.72 871.60 22,161,716 +31.37(+3.73%)
Mar 16, 2022 809.00 842.00 802.26 840.23 27,985,448 +38.34(+4.78%)
Mar 15, 2022 775.27 805.57 756.57 801.89 22,255,276 +35.52(+4.63%)
Mar 14, 2022 780.61 800.70 756.04 766.37 23,637,788 -28.98(-3.64%)
Mar 11, 2022 840.20 843.80 793.77 795.35 22,347,820 -42.95(-5.12%)
Mar 10, 2022 851.45 854.45 810.36 838.30 19,504,040 -20.67(-2.41%)
Mar 09, 2022 839.48 860.56 832.01 858.97 19,684,628 +34.57(+4.19%)
Mar 08, 2022 795.53 849.99 782.17 824.40 26,747,776 +19.82(+2.46%)
Mar 07, 2022 856.30 866.14 804.65 804.58 24,076,792 -33.71(-4.02%)
Mar 04, 2022 849.10 855.65 825.16 838.29 22,393,704 -1.00(-0.12%)
Mar 03, 2022 878.77 886.44 832.60 839.29 20,375,100 -40.60(-4.61%)
Mar 02, 2022 872.13 886.48 844.27 879.89 24,946,216 +15.52(+1.80%)
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.