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
Jul 31, 2017 22.37 22.77 21.40 21.56 21.56 128,026,500
Jul 28, 2017 22.46 22.64 22.17 22.34 22.34 73,206,000
Jul 27, 2017 23.07 23.17 21.75 22.30 22.30 124,536,000
Jul 26, 2017 22.69 23.03 22.54 22.92 22.92 72,312,000
Jul 25, 2017 23.00 23.04 22.28 22.64 22.64 104,838,000
Jul 24, 2017 22.02 22.89 22.00 22.83 22.83 129,556,500
Jul 21, 2017 21.96 22.08 21.72 21.89 21.89 73,524,000
Jul 20, 2017 21.79 22.01 21.61 21.99 21.99 77,493,000
Jul 19, 2017 21.88 22.11 21.55 21.68 21.68 95,355,000
Jul 18, 2017 21.17 21.94 21.04 21.88 21.88 95,605,500
Jul 17, 2017 21.70 21.81 20.90 21.30 21.30 148,153,500
Jul 14, 2017 21.55 21.89 21.41 21.85 21.85 84,378,000
Jul 13, 2017 22.01 22.11 21.33 21.56 21.56 128,917,500
Jul 12, 2017 22.03 22.21 21.63 21.97 21.97 155,191,500
Jul 11, 2017 21.07 21.82 20.95 21.81 21.81 173,391,000
Jul 10, 2017 20.86 21.20 20.21 21.07 21.07 207,313,500
Jul 7, 2017 20.90 21.13 20.49 20.88 20.88 212,653,500
Jul 6, 2017 21.15 21.39 20.42 20.59 20.59 289,867,500
Jul 5, 2017 23.15 23.15 21.76 21.81 21.81 255,700,500
Jul 3, 2017 24.68 24.76 23.43 23.51 23.51 94,581,000
Jun 30, 2017 24.25 24.45 23.97 24.11 24.11 87,727,500
Jun 29, 2017 24.71 24.73 23.61 24.05 24.05 123,315,000
Jun 28, 2017 24.45 24.78 24.17 24.75 24.75 94,537,500
Jun 27, 2017 25.09 25.09 24.13 24.16 24.16 104,946,000
Jun 26, 2017 25.78 25.80 24.87 25.17 25.17 99,061,500
Jun 23, 2017 25.50 25.80 25.29 25.56 25.56 96,687,000
Jun 22, 2017 25.20 25.67 24.90 25.51 25.51 112,947,000
Jun 21, 2017 24.96 25.13 24.53 25.09 25.09 73,848,000
Jun 20, 2017 25.11 25.26 24.65 24.82 24.82 111,580,500
Jun 19, 2017 25.00 25.11 24.52 24.65 24.65 98,239,500
Jun 16, 2017 25.20 25.20 24.67 24.76 24.76 100,965,000
Jun 15, 2017 24.83 25.03 24.43 25.02 25.02 156,397,500
Jun 14, 2017 25.41 25.62 25.09 25.38 25.38 192,276,000
Jun 13, 2017 24.51 25.07 24.44 25.06 25.06 177,118,500
Jun 12, 2017 23.87 24.30 23.37 23.93 23.93 157,765,500
Jun 9, 2017 24.96 25.12 23.65 23.82 23.82 258,921,000
Jun 8, 2017 24.25 24.79 24.01 24.67 24.67 135,922,500
Jun 7, 2017 23.76 24.03 23.68 23.98 23.98 140,970,000
Jun 6, 2017 22.98 23.97 22.66 23.52 23.52 166,302,000
Jun 5, 2017 22.57 23.23 22.28 23.15 23.15 101,766,000
Jun 2, 2017 22.65 22.86 22.40 22.66 22.66 83,853,000
Jun 1, 2017 22.93 22.99 22.49 22.69 22.69 114,120,000

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%