Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Tesla, Inc. (NQ: TSLA )

177.18 -2.65 (-1.47%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 196.12 202.80 194.07 200.84 117,972,792 +3.48(+1.76%)
Oct 30, 2023 209.28 211.35 191.25 197.36 136,239,392 -9.94(-4.79%)
Oct 27, 2023 210.60 214.64 203.39 207.30 94,942,752 +1.54(+0.75%)
Oct 26, 2023 211.32 214.80 204.88 205.76 114,961,880 -6.66(-3.14%)
Oct 25, 2023 215.88 220.10 212.20 212.42 106,684,568 -4.10(-1.89%)
Oct 24, 2023 216.50 222.05 214.11 216.52 118,156,544 +4.44(+2.09%)
Oct 23, 2023 210.00 216.98 202.51 212.08 150,471,696 +0.09(+0.04%)
Oct 20, 2023 217.01 218.86 210.42 211.99 138,128,464 -8.12(-3.69%)
Oct 19, 2023 225.95 230.61 216.78 220.11 171,165,424 -22.57(-9.30%)
Oct 18, 2023 252.70 254.63 242.08 242.68 124,051,016 -12.17(-4.78%)
Oct 17, 2023 250.10 257.18 247.08 254.85 93,490,448 +0.93(+0.37%)
Oct 16, 2023 250.05 255.40 250.00 253.92 88,832,336 +2.80(+1.12%)
Oct 13, 2023 258.90 259.60 250.22 251.12 102,297,280 -7.75(-2.99%)
Oct 12, 2023 262.92 265.41 256.63 258.87 111,372,080 -4.12(-1.57%)
Oct 11, 2023 266.20 268.60 260.90 262.99 103,591,224 -0.63(-0.24%)
Oct 10, 2023 257.75 268.94 257.65 263.62 122,877,536 +3.95(+1.52%)
Oct 09, 2023 255.31 261.36 252.05 259.67 101,237,832 -0.86(-0.33%)
Oct 06, 2023 253.98 261.65 250.65 260.53 118,122,672 +0.48(+0.18%)
Oct 05, 2023 260.00 263.60 256.25 260.05 119,077,040 -1.11(-0.43%)
Oct 04, 2023 248.14 261.86 247.60 261.16 129,574,200 +14.63(+5.93%)
Oct 03, 2023 248.61 250.02 244.45 246.53 101,861,688 -5.07(-2.02%)
Oct 02, 2023 244.81 254.28 242.62 251.60 123,730,176 +1.38(+0.55%)
Sep 29, 2023 250.00 254.77 246.35 250.22 128,529,104 +3.84(+1.56%)
Sep 28, 2023 240.02 247.55 238.65 246.38 117,050,776 +5.88(+2.44%)
Sep 27, 2023 244.26 245.33 234.58 240.50 136,546,176 -3.62(-1.48%)
Sep 26, 2023 242.98 249.55 241.66 244.12 101,848,104 -2.87(-1.16%)
Sep 25, 2023 243.38 247.10 244.02 246.99 104,520,656 +2.11(+0.86%)
Sep 22, 2023 257.40 257.79 244.48 244.88 127,524,088 -10.82(-4.23%)
Sep 21, 2023 257.85 260.86 254.21 255.70 119,710,416 -6.89(-2.62%)
Sep 20, 2023 267.04 273.93 262.46 262.59 122,363,624 -3.91(-1.47%)
Sep 19, 2023 264.35 267.85 261.20 266.50 103,628,128 +1.22(+0.46%)
Sep 18, 2023 271.16 271.44 263.76 265.28 101,845,320 -9.11(-3.32%)
Sep 15, 2023 277.55 278.98 271.00 274.39 133,692,344 -1.65(-0.60%)
Sep 14, 2023 271.32 276.71 270.42 276.04 107,525,432 +4.74(+1.75%)
Sep 13, 2023 270.07 274.98 268.10 271.30 111,512,648 +3.82(+1.43%)
Sep 12, 2023 270.76 278.39 266.60 267.48 135,882,224 -6.10(-2.23%)
Sep 11, 2023 264.27 274.85 260.61 273.58 174,413,504 +25.08(+10.09%)
Sep 08, 2023 251.22 256.52 246.67 248.50 118,610,448 -2.99(-1.19%)
Sep 07, 2023 245.07 252.81 243.26 251.49 115,196,744 -0.43(-0.17%)
Sep 06, 2023 255.13 255.39 245.06 251.92 116,847,296 -4.57(-1.78%)
Sep 05, 2023 245.00 258.00 244.86 256.49 129,366,392 +11.48(+4.69%)
Sep 01, 2023 257.26 259.08 242.01 245.01 132,542,968 -13.07(-5.06%)
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 238.58 257.48 237.77 257.18 133,895,592 +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 231.31 239.00 230.35 238.59 106,632,672 +8.55(+3.72%)
Aug 24, 2023 238.66 238.92 228.18 230.04 99,653,656 -6.82(-2.88%)
Aug 23, 2023 229.34 238.98 229.29 236.86 100,846,800 +3.67(+1.57%)
Aug 22, 2023 240.25 240.80 229.55 233.19 131,020,880 +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 226.06 226.74 218.83 219.22 120,543,056 -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 255.57 259.52 250.49 254.11 101,635,112 -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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.