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 (%)
Apr 28, 2023 160.90 165.00 157.32 164.31 122,523,800 +4.12(+2.57%)
Apr 27, 2023 152.64 160.48 152.37 160.19 126,902,976 +6.44(+4.19%)
Apr 26, 2023 160.29 160.67 153.14 153.75 153,253,936 -6.93(-4.31%)
Apr 25, 2023 159.82 163.47 158.75 160.68 121,714,832 -1.87(-1.15%)
Apr 24, 2023 164.65 165.65 158.61 162.55 139,903,616 -2.53(-1.53%)
Apr 21, 2023 164.80 166.00 161.32 165.08 123,538,960 +2.09(+1.28%)
Apr 20, 2023 166.16 169.70 160.56 162.99 210,690,688 -17.60(-9.75%)
Apr 19, 2023 179.10 183.50 177.65 180.59 124,646,128 -3.72(-2.02%)
Apr 18, 2023 187.15 187.69 183.58 184.31 91,939,960 -2.73(-1.46%)
Apr 17, 2023 186.32 189.69 182.69 187.04 116,554,688 +2.04(+1.10%)
Apr 14, 2023 183.95 186.28 182.01 185.00 96,444,688 -0.90(-0.48%)
Apr 13, 2023 182.96 186.50 180.94 185.90 112,854,344 +5.35(+2.96%)
Apr 12, 2023 190.74 191.59 180.31 180.55 150,077,168 -6.24(-3.34%)
Apr 11, 2023 186.69 189.19 185.65 186.79 115,649,504 +2.28(+1.24%)
Apr 10, 2023 179.94 185.10 176.11 184.51 142,001,424 -0.55(-0.30%)
Apr 06, 2023 183.08 186.39 179.74 185.06 123,859,296 -0.46(-0.25%)
Apr 05, 2023 190.51 190.68 183.76 185.52 133,669,000 -7.06(-3.67%)
Apr 04, 2023 197.32 198.75 190.32 192.58 126,305,312 -2.19(-1.12%)
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.