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 (%)
Jul 31, 2023	267.48	269.08	263.78	267.43	84,474,848	+0.99(+0.37%)
Jul 28, 2023	259.86	267.25	258.23	266.44	111,446,024	+10.73(+4.20%)
Jul 27, 2023	268.31	269.13	255.30	255.71	103,517,384	-8.64(-3.27%)
Jul 26, 2023	263.25	268.04	261.75	264.35	95,796,144	-0.90(-0.34%)
Jul 25, 2023	272.38	272.90	265.00	265.25	112,612,160	-3.81(-1.42%)
Jul 24, 2023	255.85	269.84	254.12	269.06	136,771,328	+9.04(+3.48%)
Jul 21, 2023	268.00	268.00	255.80	260.02	162,985,600	-2.88(-1.10%)
Jul 20, 2023	279.56	280.93	261.20	262.90	174,752,192	-28.36(-9.74%)
Jul 19, 2023	296.04	299.29	289.52	291.26	141,140,256	-2.08(-0.71%)
Jul 18, 2023	290.15	295.26	286.01	293.34	112,282,872	+2.96(+1.02%)
Jul 17, 2023	286.63	292.23	283.57	290.38	131,366,864	+9.00(+3.20%)
Jul 14, 2023	277.01	285.30	276.31	281.38	120,091,560	+3.48(+1.25%)
Jul 13, 2023	274.59	279.45	270.60	277.90	112,559,176	+5.91(+2.17%)
Jul 12, 2023	276.33	276.52	271.46	271.99	95,545,128	+2.20(+0.82%)
Jul 11, 2023	268.65	270.90	266.37	269.79	91,872,696	+0.18(+0.07%)
Jul 10, 2023	276.47	277.52	265.10	269.61	119,247,880	-4.82(-1.76%)
Jul 07, 2023	278.43	280.78	273.77	274.43	113,879,176	-2.11(-0.76%)
Jul 06, 2023	278.09	279.97	272.88	276.54	120,563,920	-5.94(-2.10%)
Jul 05, 2023	278.82	283.85	277.60	282.48	131,331,464	+2.66(+0.95%)

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.