Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Oct 29, 2021 360.62 371.72 357.74 371.39 89,762,160 +12.38(+3.45%)
Oct 28, 2021 356.10 359.01 81,469,848 +13.06(+3.78%)
Oct 27, 2021 346.55 356.96 343.59 345.95 115,102,536 +6.48(+1.91%)
Oct 26, 2021 341.56 339.48 187,141,584 -2.14(-0.63%)
Oct 25, 2021 316.84 348.34 341.62 188,282,544 +38.45(+12.68%)
Oct 22, 2021 298.50 303.33 296.99 303.17 68,645,784 +5.17(+1.73%)
Oct 21, 2021 285.33 300.00 285.17 298.00 94,297,176 +9.40(+3.26%)
Oct 20, 2021 288.45 289.83 285.79 288.60 41,800,052 +0.51(+0.18%)
Oct 19, 2021 292.51 292.65 287.50 288.09 52,107,036 -1.95(-0.67%)
Oct 18, 2021 283.93 291.75 283.82 290.04 72,528,728 +9.03(+3.21%)
Oct 15, 2021 274.58 281.07 274.12 281.01 56,777,604 +8.24(+3.02%)
Oct 14, 2021 271.83 273.42 271.12 272.77 36,640,416 +2.41(+0.89%)
Oct 13, 2021 270.16 271.80 268.59 270.36 42,281,136 +1.78(+0.66%)
Oct 12, 2021 266.98 270.77 265.52 268.58 66,009,000 +4.60(+1.74%)
Oct 11, 2021 262.55 267.08 261.83 263.98 42,585,816 +2.15(+0.82%)
Oct 08, 2021 265.40 265.46 260.30 261.83 50,217,716 -2.69(-1.02%)
Oct 07, 2021 261.82 268.33 261.13 264.52 57,475,848 +3.61(+1.38%)
Oct 06, 2021 258.73 262.22 257.74 260.92 43,843,528 +0.72(+0.28%)
Oct 05, 2021 261.60 265.75 258.07 260.20 55,216,188 -0.35(-0.13%)
Oct 04, 2021 265.50 268.99 258.71 260.55 91,382,120 +2.14(+0.83%)
Oct 01, 2021 259.47 260.26 254.53 258.41 51,098,500 -0.09(-0.03%)
Sep 30, 2021 260.33 263.04 258.33 258.49 53,803,692 -1.94(-0.75%)
Sep 29, 2021 259.93 264.50 256.89 260.44 62,777,304 +1.25(+0.48%)
Sep 28, 2021 262.40 265.21 255.39 259.19 76,062,192 -4.60(-1.74%)
Sep 27, 2021 257.71 266.33 256.44 263.79 84,117,008 +5.66(+2.19%)
Sep 24, 2021 248.63 258.27 248.19 258.13 64,386,304 +6.90(+2.75%)
Sep 23, 2021 251.67 252.73 249.31 251.23 35,804,052 +0.58(+0.23%)
Sep 22, 2021 247.84 251.22 246.37 250.65 45,320,416 +4.19(+1.70%)
Sep 21, 2021 244.93 248.25 243.48 246.46 48,966,700 +3.07(+1.26%)
Sep 20, 2021 244.85 247.33 239.54 243.39 74,198,928 -9.77(-3.86%)
Sep 17, 2021 252.38 253.68 250.00 253.16 84,612,528 +0.83(+0.33%)
Sep 16, 2021 250.94 252.97 249.20 252.33 41,728,144 +0.39(+0.15%)
Sep 15, 2021 248.33 252.29 246.12 251.94 46,026,932 +3.76(+1.52%)
Sep 14, 2021 247.52 251.49 245.47 248.18 55,641,480 +0.51(+0.21%)
Sep 13, 2021 246.74 248.26 236.28 247.67 68,819,928 +2.25(+0.92%)
Sep 10, 2021 253.20 254.20 244.84 245.41 45,568,196 -6.21(-2.47%)
Sep 09, 2021 251.14 254.03 250.54 251.62 42,207,528 +0.33(+0.13%)
Sep 08, 2021 253.86 254.82 246.92 251.29 56,326,344 +0.32(+0.13%)
Sep 07, 2021 246.67 253.40 246.42 250.97 60,056,200 +6.45(+2.64%)
Sep 03, 2021 244.08 244.67 241.40 244.52 45,814,248 +0.39(+0.16%)
Sep 02, 2021 244.83 246.99 243.51 244.13 38,361,688 -0.57(-0.23%)
Sep 01, 2021 244.69 247.33 243.76 244.70 39,556,248 -0.54(-0.22%)
Aug 31, 2021 244.33 246.80 242.15 245.24 62,516,844 +1.60(+0.66%)
Aug 30, 2021 238.24 243.67 237.58 243.64 55,738,236 +6.33(+2.67%)
Aug 27, 2021 235.00 238.33 234.03 237.31 41,502,344 +3.59(+1.53%)
Aug 26, 2021 236.10 238.47 232.54 233.72 39,547,640 -3.35(-1.41%)
Aug 25, 2021 235.68 238.99 234.67 237.07 37,897,936 +0.90(+0.38%)
Aug 24, 2021 236.89 238.41 234.21 236.16 39,175,092 +0.73(+0.31%)
Aug 23, 2021 228.48 237.38 226.92 235.43 60,747,268 +8.74(+3.85%)
Aug 20, 2021 227.62 230.69 224.57 226.70 44,822,868 +2.21(+0.98%)
Aug 19, 2021 226.07 228.85 222.53 224.49 42,895,004 -5.17(-2.25%)
Aug 18, 2021 223.25 231.92 223.12 229.66 61,016,892 +7.76(+3.50%)
Aug 17, 2021 224.22 224.86 216.28 221.90 71,080,344 -6.82(-2.98%)
Aug 16, 2021 235.02 236.50 225.47 228.72 69,220,992 -10.33(-4.32%)
Aug 13, 2021 241.24 243.30 238.29 239.06 50,195,996 -1.69(-0.70%)
Aug 12, 2021 235.45 240.93 233.13 240.75 52,952,044 +4.82(+2.04%)
Aug 11, 2021 237.57 238.39 234.74 235.93 29,360,910 -0.74(-0.31%)
Aug 10, 2021 238.00 238.86 233.96 236.66 40,251,360 -1.25(-0.53%)
Aug 09, 2021 236.72 239.68 235.04 237.91 44,102,852 +4.88(+2.09%)
Aug 06, 2021 237.30 238.75 232.54 233.03 46,871,092 -5.18(-2.17%)
Aug 05, 2021 238.67 240.32 237.14 238.21 38,724,468 +1.24(+0.52%)
Aug 04, 2021 237.00 241.63 236.33 236.97 50,969,292 +0.39(+0.17%)
Aug 03, 2021 239.67 240.88 233.67 236.58 64,735,252 +0.02(+0.01%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.