Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Tesla, Inc. (NQ: TSLA )

176.90 -2.93 (-1.63%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 181.41 181.91 176.00 179.83 81,623,480 +2.16(+1.22%)
Mar 26, 2024 178.58 184.25 177.38 177.67 113,115,464 +5.04(+2.92%)
Mar 25, 2024 168.76 175.24 168.73 172.63 74,156,624 +1.80(+1.05%)
Mar 22, 2024 166.69 171.20 166.30 170.83 75,580,640 -1.99(-1.15%)
Mar 21, 2024 176.39 178.18 171.80 172.82 73,124,424 -2.84(-1.62%)
Mar 20, 2024 173.00 176.25 170.82 175.66 83,536,344 +4.34(+2.53%)
Mar 19, 2024 172.36 172.82 167.42 171.32 77,457,472 -2.48(-1.43%)
Mar 18, 2024 170.02 174.72 165.90 173.80 108,072,360 +10.23(+6.25%)
Mar 15, 2024 163.16 165.18 160.76 163.57 97,146,840 +1.07(+0.66%)
Mar 14, 2024 167.77 171.17 160.51 162.50 126,155,328 -6.98(-4.12%)
Mar 13, 2024 173.05 176.05 169.15 169.48 106,347,664 -8.06(-4.54%)
Mar 12, 2024 177.77 179.43 172.41 177.54 87,327,360 -0.23(-0.13%)
Mar 11, 2024 175.45 182.87 174.80 177.77 85,310,216 +2.43(+1.39%)
Mar 08, 2024 181.50 182.73 174.70 175.34 85,548,272 -3.31(-1.85%)
Mar 07, 2024 174.35 180.04 173.70 178.65 101,964,896 +2.11(+1.20%)
Mar 06, 2024 179.99 181.58 173.70 176.54 107,445,448 -4.20(-2.32%)
Mar 05, 2024 183.05 184.59 177.57 180.74 119,472,800 -7.40(-3.93%)
Mar 04, 2024 198.73 199.75 186.72 188.14 134,417,184 -14.50(-7.16%)
Mar 01, 2024 200.52 204.52 198.50 202.64 82,244,064 +0.76(+0.38%)
Feb 29, 2024 204.18 205.28 198.45 201.88 85,734,456 -0.16(-0.08%)
Feb 28, 2024 200.42 205.30 198.44 202.04 99,592,336 +2.31(+1.16%)
Feb 27, 2024 204.04 205.60 198.26 199.73 108,556,424 +0.33(+0.17%)
Feb 26, 2024 192.29 201.78 192.05 199.40 111,650,240 +7.43(+3.87%)
Feb 23, 2024 195.31 197.57 191.50 191.97 78,954,504 -5.44(-2.76%)
Feb 22, 2024 194.00 198.32 191.36 197.41 92,555,408 +2.64(+1.36%)
Feb 21, 2024 193.36 199.44 191.95 194.77 103,605,536 +1.01(+0.52%)
Feb 20, 2024 196.13 198.60 189.13 193.76 104,343,520 -6.19(-3.10%)
Feb 16, 2024 202.06 203.17 197.40 199.95 111,368,272 -0.50(-0.25%)
Feb 15, 2024 189.16 200.88 188.86 200.45 120,353,872 +11.74(+6.22%)
Feb 14, 2024 185.30 188.89 183.35 188.71 80,983,240 +4.69(+2.55%)
Feb 13, 2024 183.99 187.26 182.11 184.02 86,594,936 -4.11(-2.18%)
Feb 12, 2024 192.11 194.73 187.28 188.13 95,266,776 -5.44(-2.81%)
Feb 09, 2024 190.18 194.12 189.48 193.57 84,476,352 +4.01(+2.12%)
Feb 08, 2024 189.00 191.62 185.58 189.56 82,943,296 +1.98(+1.06%)
Feb 07, 2024 188.18 189.79 182.68 187.58 111,376,248 +2.48(+1.34%)
Feb 06, 2024 177.21 186.49 177.11 185.10 122,583,928 +4.04(+2.23%)
Feb 05, 2024 184.26 184.62 175.01 181.06 134,008,448 -6.85(-3.65%)
Feb 02, 2024 185.04 188.69 182.00 187.91 110,618,760 -0.95(-0.50%)
Feb 01, 2024 188.50 189.88 184.28 188.86 91,576,008 +1.57(+0.84%)
Jan 31, 2024 186.99 193.97 185.85 187.29 102,957,872 -4.30(-2.24%)
Jan 30, 2024 195.33 196.36 190.61 191.59 109,029,616 +0.66(+0.35%)
Jan 29, 2024 185.63 191.48 183.67 190.93 124,524,944 +7.68(+4.19%)
Jan 26, 2024 185.50 186.78 182.10 183.25 107,388,632 +0.62(+0.34%)
Jan 25, 2024 189.70 193.00 180.06 182.63 197,825,072 -25.20(-12.13%)
Jan 24, 2024 211.88 212.73 206.77 207.83 120,133,168 -1.31(-0.63%)
Jan 23, 2024 211.30 215.65 207.75 209.14 106,309,800 +0.34(+0.16%)
Jan 22, 2024 212.26 217.80 206.27 208.80 117,728,592 -3.39(-1.60%)
Jan 19, 2024 209.99 213.19 207.56 212.19 102,290,344 +0.31(+0.15%)
Jan 18, 2024 216.88 217.45 208.74 211.88 108,264,648 -3.67(-1.70%)
Jan 17, 2024 214.86 215.67 212.01 215.55 103,078,208 -4.36(-1.98%)
Jan 16, 2024 215.10 223.49 212.18 219.91 115,185,864 +1.02(+0.47%)
Jan 12, 2024 220.08 225.34 217.15 218.89 123,751,192 -8.41(-3.70%)
Jan 11, 2024 230.57 230.93 225.37 227.29 105,403,712 -6.65(-2.84%)
Jan 10, 2024 235.10 235.50 231.29 233.94 91,485,136 -1.02(-0.43%)
Jan 09, 2024 238.11 238.97 232.04 234.96 96,533,840 -5.49(-2.28%)
Jan 08, 2024 236.14 241.25 235.30 240.45 85,022,488 +2.96(+1.25%)
Jan 05, 2024 236.86 240.12 234.90 237.49 92,488,992 -0.44(-0.18%)
Jan 04, 2024 239.25 242.70 237.73 237.93 102,416,464 -0.52(-0.22%)
Jan 03, 2024 244.98 245.68 236.32 238.45 120,782,576 -9.97(-4.01%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.