NasdaqGS - Delayed Quote USD

Tesla, Inc. (TSLA)

168.29 -1.89 (-1.11%)
At close: April 26 at 4:00 PM EDT
168.93 +0.64 (+0.38%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 31, 2015 12.90 12.92 12.56 12.58 12.58 75,399,000
Mar 30, 2015 12.39 12.82 12.12 12.70 12.70 151,342,500
Mar 27, 2015 12.60 12.62 12.09 12.33 12.33 129,073,500
Mar 26, 2015 12.93 12.99 12.65 12.69 12.69 61,920,000
Mar 25, 2015 13.22 13.24 12.85 12.95 12.95 85,956,000
Mar 24, 2015 13.44 13.59 13.32 13.45 13.45 54,748,500
Mar 23, 2015 13.23 13.37 13.16 13.31 13.31 39,474,000
Mar 20, 2015 13.16 13.27 13.04 13.21 13.21 64,042,500
Mar 19, 2015 13.47 13.64 12.97 13.04 13.04 127,128,000
Mar 18, 2015 13.00 13.39 12.87 13.38 13.38 72,313,500
Mar 17, 2015 13.03 13.25 12.93 12.98 12.98 73,411,500
Mar 16, 2015 12.80 13.06 12.65 13.05 13.05 84,432,000
Mar 13, 2015 12.60 12.78 12.49 12.58 12.58 81,514,500
Mar 12, 2015 12.92 12.96 12.65 12.74 12.74 62,239,500
Mar 11, 2015 12.74 13.08 12.73 12.92 12.92 74,623,500
Mar 10, 2015 12.56 12.90 12.51 12.69 12.69 83,695,500
Mar 9, 2015 12.96 12.97 12.55 12.73 12.73 101,050,500
Mar 6, 2015 13.28 13.38 12.81 12.93 12.93 100,686,000
Mar 5, 2015 13.52 13.75 13.34 13.38 13.38 73,155,000
Mar 4, 2015 13.28 13.50 13.15 13.50 13.50 63,330,000
Mar 3, 2015 13.12 13.35 13.02 13.30 13.30 66,484,500
Mar 2, 2015 13.51 13.56 13.06 13.16 13.16 118,831,500

Related Tickers

F Ford Motor Company
12.79
-1.92%
 
NIO NIO Inc.
4.4900
+8.72%
 
RIVN Rivian Automotive, Inc.
9.04
+6.10%
 
GM General Motors Company
45.84
+0.48%
 
LCID Lucid Group, Inc.
2.4600
+0.41%
 
XPEV XPeng Inc.
7.84
+10.73%
 
LI Li Auto Inc.
25.04
+6.69%
 
MULN Mullen Automotive, Inc.
3.1600
-0.32%
 
VFS VinFast Auto Ltd.
2.6000
-3.35%
 
TM Toyota Motor Corporation
226.71
+0.60%