Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

207.46 +12.18 (+6.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 197.53 207.79 197.20 207.46 170,228,832 +12.18(+6.24%)
Mar 30, 2023 195.58 197.33 194.42 195.28 110,095,752 +1.40(+0.72%)
Mar 29, 2023 193.13 195.28 189.44 193.88 123,431,672 +4.69(+2.48%)
Mar 28, 2023 192.00 192.35 185.43 189.19 98,535,280 -2.62(-1.37%)
Mar 27, 2023 194.41 197.39 189.94 191.81 120,614,400 +1.40(+0.74%)
Mar 24, 2023 191.65 192.36 187.16 190.41 116,531,584 -1.79(-0.93%)
Mar 23, 2023 195.26 199.31 188.65 192.20 144,046,736 +1.05(+0.55%)
Mar 22, 2023 199.30 200.66 190.95 191.15 150,181,376 -6.43(-3.25%)
Mar 21, 2023 188.28 198.00 188.04 197.58 153,508,320 +14.33(+7.82%)
Mar 20, 2023 178.08 186.44 176.35 183.25 129,597,736 +3.12(+1.73%)
Mar 17, 2023 184.51 186.22 177.33 180.13 133,759,624 -4.00(-2.17%)
Mar 16, 2023 180.37 185.81 178.84 184.13 121,271,288 +3.68(+2.04%)
Mar 15, 2023 180.80 182.34 176.03 180.45 145,874,208 -2.81(-1.53%)
Mar 14, 2023 177.31 183.80 177.14 183.26 143,551,184 +8.78(+5.03%)
Mar 13, 2023 167.46 177.35 163.91 174.48 169,288,144 +1.04(+0.60%)
Mar 10, 2023 175.13 178.29 168.44 173.44 191,629,696 +0.52(+0.30%)
Mar 09, 2023 180.25 185.18 172.51 172.92 168,857,312 -9.08(-4.99%)
Mar 08, 2023 185.04 186.50 180.00 182.00 151,575,232 -5.71(-3.04%)
Mar 07, 2023 191.38 194.20 186.10 187.71 147,671,760 -6.10(-3.15%)
Mar 06, 2023 198.54 198.60 192.30 193.81 127,808,232 -3.98(-2.01%)
Mar 03, 2023 194.79 200.48 192.88 197.79 154,226,704 +6.89(+3.61%)
Mar 02, 2023 186.74 193.75 186.01 190.90 181,529,568 -11.87(-5.85%)
Mar 01, 2023 206.21 207.20 198.52 202.77 151,677,520 -2.94(-1.43%)
Feb 28, 2023 210.59 211.23 203.75 205.71 152,824,736 -1.92(-0.92%)
Feb 27, 2023 202.03 209.42 201.29 207.63 160,204,224 +10.75(+5.46%)
Feb 24, 2023 196.32 197.67 192.80 196.88 142,228,416 -5.19(-2.57%)
Feb 23, 2023 203.91 205.14 196.33 202.07 145,988,624 +1.21(+0.60%)
Feb 22, 2023 197.93 201.99 191.78 200.86 191,273,184 +3.49(+1.77%)
Feb 21, 2023 204.99 209.71 197.22 197.37 179,298,144 -10.94(-5.25%)
Feb 17, 2023 199.99 208.44 197.50 208.31 213,754,272 +6.38(+3.16%)
Feb 16, 2023 210.78 217.65 201.84 201.93 227,979,456 -12.31(-5.75%)
Feb 15, 2023 211.76 214.66 206.11 214.24 181,029,568 +4.99(+2.38%)
Feb 14, 2023 191.94 209.82 189.44 209.25 215,438,256 +14.61(+7.51%)
Feb 13, 2023 194.41 196.30 187.61 194.64 172,145,504 -2.25(-1.14%)
Feb 10, 2023 202.23 206.20 192.89 196.89 204,862,144 -10.43(-5.03%)
Feb 09, 2023 207.77 214.00 204.77 207.32 214,115,168 +6.03(+3.00%)
Feb 08, 2023 196.10 203.00 194.31 201.29 180,158,656 +4.48(+2.28%)
Feb 07, 2023 196.43 197.50 189.55 196.81 185,612,608 +2.05(+1.05%)
Feb 06, 2023 193.01 198.17 189.94 194.76 185,691,760 +4.78(+2.52%)
Feb 03, 2023 183.95 199.00 183.69 189.98 232,663,008 +1.71(+0.91%)
Feb 02, 2023 187.32 196.75 182.61 188.27 216,856,768 +6.86(+3.78%)
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.