Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

156.49 -4.99 (-3.09%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 16, 2024 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 (%)
Jul 31, 2023 267.48 269.08 263.78 267.43 84,474,848 +0.99(+0.37%)
Jul 28, 2023 259.86 267.25 258.23 266.44 111,446,024 +10.73(+4.20%)
Jul 27, 2023 268.31 269.13 255.30 255.71 103,517,384 -8.64(-3.27%)
Jul 26, 2023 263.25 268.04 261.75 264.35 95,796,144 -0.90(-0.34%)
Jul 25, 2023 272.38 272.90 265.00 265.25 112,612,160 -3.81(-1.42%)
Jul 24, 2023 255.85 269.84 254.12 269.06 136,771,328 +9.04(+3.48%)
Jul 21, 2023 268.00 268.00 255.80 260.02 162,985,600 -2.88(-1.10%)
Jul 20, 2023 279.56 280.93 261.20 262.90 174,752,192 -28.36(-9.74%)
Jul 19, 2023 296.04 299.29 289.52 291.26 141,140,256 -2.08(-0.71%)
Jul 18, 2023 290.15 295.26 286.01 293.34 112,282,872 +2.96(+1.02%)
Jul 17, 2023 286.63 292.23 283.57 290.38 131,366,864 +9.00(+3.20%)
Jul 14, 2023 277.01 285.30 276.31 281.38 120,091,560 +3.48(+1.25%)
Jul 13, 2023 274.59 279.45 270.60 277.90 112,559,176 +5.91(+2.17%)
Jul 12, 2023 276.33 276.52 271.46 271.99 95,545,128 +2.20(+0.82%)
Jul 11, 2023 268.65 270.90 266.37 269.79 91,872,696 +0.18(+0.07%)
Jul 10, 2023 276.47 277.52 265.10 269.61 119,247,880 -4.82(-1.76%)
Jul 07, 2023 278.43 280.78 273.77 274.43 113,879,176 -2.11(-0.76%)
Jul 06, 2023 278.09 279.97 272.88 276.54 120,563,920 -5.94(-2.10%)
Jul 05, 2023 278.82 283.85 277.60 282.48 131,331,464 +2.66(+0.95%)
Jul 03, 2023 276.49 284.25 275.11 279.82 119,691,672 +18.05(+6.90%)
Jun 30, 2023 260.60 264.45 259.89 261.77 112,627,672 +4.27(+1.66%)
Jun 29, 2023 258.03 260.74 253.61 257.50 131,019,232 +1.26(+0.49%)
Jun 28, 2023 249.70 259.88 248.89 256.24 159,544,912 +6.03(+2.41%)
Jun 27, 2023 243.24 250.39 240.85 250.21 164,598,496 +9.16(+3.80%)
Jun 26, 2023 250.07 258.37 240.70 241.05 179,570,432 -15.55(-6.06%)
Jun 23, 2023 259.29 262.45 252.80 256.60 177,677,152 -8.01(-3.03%)
Jun 22, 2023 250.77 265.00 248.25 264.61 166,636,480 +5.15(+1.98%)
Jun 21, 2023 275.13 276.99 257.78 259.46 211,425,008 -14.99(-5.46%)
Jun 20, 2023 261.50 274.75 261.12 274.45 165,195,232 +13.91(+5.34%)
Jun 16, 2023 258.92 263.60 257.21 260.54 168,391,744 +4.64(+1.81%)
Jun 15, 2023 248.40 258.95 247.29 255.90 159,923,456 -0.89(-0.35%)
Jun 14, 2023 260.17 261.57 250.50 256.79 170,207,568 -1.92(-0.74%)
Jun 13, 2023 253.51 259.68 251.34 258.71 162,177,312 +8.88(+3.55%)
Jun 12, 2023 247.94 250.97 244.59 249.83 150,525,088 +5.43(+2.22%)
Jun 09, 2023 249.07 252.42 242.02 244.40 200,258,000 +9.54(+4.06%)
Jun 08, 2023 224.22 235.23 223.01 234.86 162,777,616 +10.29(+4.58%)
Jun 07, 2023 228.00 230.83 223.20 224.57 185,443,856 +3.26(+1.47%)
Jun 06, 2023 216.14 221.91 212.53 221.31 146,616,000 +3.70(+1.70%)
Jun 05, 2023 217.80 221.29 214.52 217.61 150,905,488 +3.64(+1.70%)
Jun 02, 2023 210.15 217.25 209.75 213.97 164,399,328 +6.45(+3.11%)
Jun 01, 2023 202.59 209.80 199.37 207.52 147,896,592 +3.59(+1.76%)
May 31, 2023 199.78 203.95 195.12 203.93 150,493,184 +2.77(+1.38%)
May 30, 2023 200.10 204.48 197.53 201.16 128,644,008 +7.99(+4.14%)
May 26, 2023 184.62 198.60 184.53 193.17 162,063,536 +8.70(+4.72%)
May 25, 2023 186.54 186.78 180.58 184.47 96,724,016 +1.57(+0.86%)
May 24, 2023 182.23 184.22 178.22 182.90 137,428,000 -2.87(-1.54%)
May 23, 2023 186.20 192.96 185.26 185.77 156,763,552 -3.10(-1.64%)
May 22, 2023 180.70 189.32 180.11 188.87 131,722,600 +8.73(+4.85%)
May 19, 2023 177.17 181.95 176.31 180.14 136,199,424 +3.25(+1.84%)
May 18, 2023 174.22 177.06 172.45 176.89 109,197,008 +3.03(+1.74%)
May 17, 2023 168.41 174.50 167.19 173.86 125,387,056 +7.34(+4.41%)
May 16, 2023 165.65 169.52 164.35 166.52 97,868,568 +0.17(+0.10%)
May 15, 2023 167.65 169.76 164.55 166.35 105,481,544 -1.63(-0.97%)
May 12, 2023 176.07 177.38 167.23 167.98 157,863,024 -4.10(-2.38%)
May 11, 2023 168.70 173.57 166.79 172.08 103,175,448 +3.54(+2.10%)
May 10, 2023 172.55 174.43 166.68 168.54 119,752,744 -0.61(-0.36%)
May 09, 2023 168.95 169.80 166.67 169.15 88,883,520 -2.64(-1.54%)
May 08, 2023 173.72 173.80 169.19 171.79 112,098,264 +1.73(+1.02%)
May 05, 2023 163.97 170.79 163.51 170.06 107,607,456 +8.86(+5.50%)
May 04, 2023 162.71 162.95 159.65 161.20 94,993,560 +0.59(+0.37%)
May 03, 2023 160.01 165.00 159.93 160.61 119,548,968 +0.30(+0.19%)
May 02, 2023 161.88 165.49 158.93 160.31 128,118,344 -1.52(-0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.