TSLA Quote, Trading Chart, Tesla Inc.
home / stock / tsla / tsla quote
$826.16 Last:
0.0% Change Percent:
$852 Open:
$826.16 Previous Close:
$859.9 High:
$819.1 Low:
38,788,789 Volume:
01/18/2021 12:31:17 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-01-18 | 852 | 826.16 | 859.9 | 819.1 | 38,788,789 |
| 2021-01-15 | 852 | 826.16 | 859.9 | 819.1 | 38,507,256 |
| 2021-01-14 | 843.39 | 845 | 863 | 838.75 | 31,043,104 |
| 2021-01-13 | 852.76 | 855.38 | 860.47 | 832 | 30,394,663 |
| 2021-01-12 | 831 | 849.44 | 868 | 827.34 | 45,999,590 |
| 2021-01-11 | 849.4 | 811.19 | 854.43 | 803.6222 | 58,903,936 |
| 2021-01-08 | 856 | 880.02 | 884.49 | 838.39 | 74,421,424 |
| 2021-01-07 | 777.63 | 816.04 | 816.99 | 775.2 | 49,999,404 |
| 2021-01-06 | 758.49 | 755.98 | 774 | 749.1 | 44,156,306 |
| 2021-01-05 | 723.66 | 735.11 | 740.84 | 719.2 | 30,429,577 |
| 2021-01-04 | 719.46 | 729.77 | 744.4899 | 717.1895 | 48,435,205 |
| 2021-01-01 | 699.99 | 705.67 | 718.72 | 691.12 | 49,649,928 |
| 2020-12-31 | 699.99 | 705.67 | 718.72 | 691.12 | 49,277,759 |
| 2020-12-30 | 672 | 694.78 | 696.6 | 668.3603 | 42,158,705 |
| 2020-12-29 | 661 | 665.99 | 669.9 | 655 | 22,547,870 |
| 2020-12-28 | 674.51 | 663.69 | 681.4 | 660.8 | 31,566,038 |
| 2020-12-25 | 642.99 | 661.77 | 666.09 | 641 | 22,865,568 |
| 2020-12-24 | 642.99 | 661.77 | 666.09 | 641 | 22,861,541 |
| 2020-12-23 | 632.2 | 645.98 | 651.4999 | 622.5701 | 32,281,396 |
| 2020-12-22 | 648 | 640.34 | 649.88 | 614.23 | 51,621,013 |
News, Short Squeeze, Breakout and More Instantly...
-
Last weekend, I noted that Tesla (NASDAQ: TSLA) had gotten a dubious upgrade from analysts at RBC Capital Markets. The brokerage simultaneously lifted its price target for Tesla stock and predicted that the electric vehicle pioneer's growth rate would decelerate dramatically ove...
-
Tesla (NASDAQ: TSLA) returned more than 720% for investors in 2020. That's a huge year by any standard, and holders should be very excited by that performance. However, for many, it creates an allocation problem that requires rebalancing . As I see it, the worst mistake that...
-
Penny Stocks Are Hot Right Now, Is It Time To Buy? When it comes to investing, should penny stocks be a focus? Right now, we see rampant buying in these cheap names. Day after day, the most active stocks in the market are those defined as penny stocks. What Are Penny Stocks? ...