Indicators

Tesla, Inc. (NQ: TSLA )

162.13 +17.45 (+12.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	300.75	311.47	290.00	290.25	88,543,296	-2.25(-0.77%)
Apr 28, 2022	299.99	300.00	273.90	292.50	124,824,552	-1.33(-0.45%)
Apr 27, 2022	299.53	306.00	292.45	293.84	76,861,784	+1.70(+0.58%)
Apr 26, 2022	331.81	333.33	291.67	292.14	135,953,376	-40.53(-12.18%)
Apr 25, 2022	326.32	336.21	325.10	332.67	68,262,384	-2.34(-0.70%)
Apr 22, 2022	338.30	344.95	331.33	335.02	69,704,304	-1.24(-0.37%)
Apr 21, 2022	358.24	364.07	332.14	336.26	105,324,912	+10.53(+3.23%)
Apr 20, 2022	343.33	344.67	325.08	325.73	70,327,640	-16.98(-4.96%)
Apr 19, 2022	335.02	344.98	331.77	342.72	49,756,588	+7.95(+2.38%)
Apr 18, 2022	329.68	338.31	324.47	334.76	51,611,808	+6.43(+1.96%)
Apr 14, 2022	333.10	337.57	327.40	328.33	58,425,064	-12.46(-3.66%)
Apr 13, 2022	327.03	342.08	324.37	340.79	55,109,808	+11.81(+3.59%)
Apr 12, 2022	332.55	340.40	325.53	328.98	65,901,060	+3.67(+1.13%)
Apr 11, 2022	326.80	336.16	324.88	325.31	59,183,692	-16.52(-4.83%)
Apr 08, 2022	347.74	349.48	340.81	341.83	55,016,076	-10.59(-3.00%)
Apr 07, 2022	350.80	358.86	340.51	352.42	79,310,256	+3.83(+1.10%)
Apr 06, 2022	357.82	359.67	342.57	348.59	89,239,392	-15.17(-4.17%)
Apr 05, 2022	378.77	384.29	362.43	363.75	79,924,608	-18.06(-4.73%)
Apr 04, 2022	363.13	383.30	357.51	381.82	82,086,056	+20.29(+5.61%)

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.