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 (%)
Aug 31, 2021 244.33 246.80 242.15 245.24 62,516,844 +1.60(+0.66%)
Aug 30, 2021 238.24 243.67 237.58 243.64 55,738,236 +6.33(+2.67%)
Aug 27, 2021 235.00 238.33 234.03 237.31 41,502,344 +3.59(+1.53%)
Aug 26, 2021 236.10 238.47 232.54 233.72 39,547,640 -3.35(-1.41%)
Aug 25, 2021 235.68 238.99 234.67 237.07 37,897,936 +0.90(+0.38%)
Aug 24, 2021 236.89 238.41 234.21 236.16 39,175,092 +0.73(+0.31%)
Aug 23, 2021 228.48 237.38 226.92 235.43 60,747,268 +8.74(+3.85%)
Aug 20, 2021 227.62 230.69 224.57 226.70 44,822,868 +2.21(+0.98%)
Aug 19, 2021 226.07 228.85 222.53 224.49 42,895,004 -5.17(-2.25%)
Aug 18, 2021 223.25 231.92 223.12 229.66 61,016,892 +7.76(+3.50%)
Aug 17, 2021 224.22 224.86 216.28 221.90 71,080,344 -6.82(-2.98%)
Aug 16, 2021 235.02 236.50 225.47 228.72 69,220,992 -10.33(-4.32%)
Aug 13, 2021 241.24 243.30 238.29 239.06 50,195,996 -1.69(-0.70%)
Aug 12, 2021 235.45 240.93 233.13 240.75 52,952,044 +4.82(+2.04%)
Aug 11, 2021 237.57 238.39 234.74 235.93 29,360,910 -0.74(-0.31%)
Aug 10, 2021 238.00 238.86 233.96 236.66 40,251,360 -1.25(-0.53%)
Aug 09, 2021 236.72 239.68 235.04 237.91 44,102,852 +4.88(+2.09%)
Aug 06, 2021 237.30 238.75 232.54 233.03 46,871,092 -5.18(-2.17%)
Aug 05, 2021 238.67 240.32 237.14 238.21 38,724,468 +1.24(+0.52%)
Aug 04, 2021 237.00 241.63 236.33 236.97 50,969,292 +0.39(+0.17%)
Aug 03, 2021 239.67 240.88 233.67 236.58 64,735,252 +0.02(+0.01%)
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.