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 )

184.81 +1.53 (+0.84%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 1, 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 (%)
Aug 31, 2023 255.98 261.18 255.05 258.08 108,758,968 +1.18(+0.46%)
Aug 30, 2023 254.20 260.51 250.59 256.90 122,110,968 -0.28(-0.11%)
Aug 29, 2023 238.58 257.48 237.77 257.18 133,895,504 +18.36(+7.69%)
Aug 28, 2023 242.58 244.38 235.35 238.82 107,572,800 +0.23(+0.10%)
Aug 25, 2023 231.31 239.00 230.36 238.59 106,632,672 +8.55(+3.72%)
Aug 24, 2023 238.66 238.92 228.18 230.04 99,653,664 -6.82(-2.88%)
Aug 23, 2023 229.34 238.98 229.29 236.86 100,846,488 +3.67(+1.57%)
Aug 22, 2023 240.25 240.82 229.55 233.19 131,021,824 +1.91(+0.83%)
Aug 21, 2023 221.55 232.13 220.58 231.28 135,471,008 +15.79(+7.33%)
Aug 18, 2023 214.12 217.58 212.36 215.49 136,303,152 -3.73(-1.70%)
Aug 17, 2023 226.06 226.74 218.83 219.22 120,545,664 -6.38(-2.83%)
Aug 16, 2023 228.02 233.97 225.38 225.60 112,212,544 -7.36(-3.16%)
Aug 15, 2023 238.73 240.50 232.61 232.96 88,038,816 -6.80(-2.84%)
Aug 14, 2023 235.70 240.66 233.75 239.76 98,506,688 -2.89(-1.19%)
Aug 11, 2023 241.77 243.79 238.02 242.65 99,584,648 -2.69(-1.10%)
Aug 10, 2023 245.40 251.80 243.00 245.34 109,418,576 +3.15(+1.30%)
Aug 09, 2023 250.87 251.10 241.90 242.19 101,432,376 -7.51(-3.01%)
Aug 08, 2023 247.45 250.92 245.01 249.70 96,573,016 -1.75(-0.70%)
Aug 07, 2023 251.45 253.65 242.76 251.45 111,069,552 -2.41(-0.95%)
Aug 04, 2023 260.97 264.77 253.11 253.86 99,599,368 -5.46(-2.11%)
Aug 03, 2023 252.04 260.49 252.00 259.32 97,740,208 +5.21(+2.05%)
Aug 02, 2023 255.57 259.52 250.49 254.11 101,635,312 -6.96(-2.67%)
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.