TSLA Quote, Trading Chart, Tesla Inc.

$ Last:

7.19% Change Percent:

$530.25 Open:

$547.20 Previous Close:

$548.58 High:

$528.41 Low:

17,454,650 Volume:

01/21/2020 04:50:22 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2020-01-21	530.25	547.20	548.58	528.41	17,454,650
2020-01-20	507.61	510.50	515.6699	503.16	13,629,073
2020-01-17	507.61	510.50	515.6699	503.16	13,409,785
2020-01-16	493.75	513.49	514.46	492.17	21,644,268
2020-01-15	529.76	518.50	537.84	516.7853	17,162,333
2020-01-14	544.255	537.92	547.41	524.90	28,954,430
2020-01-13	493.50	524.86	525.63	492.00	26,338,164
2020-01-10	481.79	478.15	484.94	473.70	12,910,333
2020-01-09	497.10	481.34	498.80	472.87	28,241,272
2020-01-08	473.70	492.14	498.49	468.23	30,749,169
2020-01-07	461.40	469.06	471.63	453.355	17,781,060
2020-01-06	440.47	451.50	451.56	440.00	10,111,103
2020-01-03	440.50	443.01	454.00	436.92	17,624,625
2020-01-02	424.50	430.26	430.6957	421.71	9,392,763
2020-01-01	405.0003	418.33	421.29	402.08	10,292,456
2019-12-31	405.0003	418.33	421.29	402.08	10,276,550
2019-12-30	428.79	414.70	429.00	409.2589	12,554,336
2019-12-27	435.00	430.38	435.31	426.11	9,569,726
2019-12-26	427.91	430.94	433.48	426.35	10,620,438
2019-12-25	418.36	425.25	425.47	412.6875	8,054,720

Stock Information

Tesla Inc. Company Name:

TSLA Stock Symbol:

NASDAQ Market:

Tesla Inc. Website:

TSLA Quote, Trading Chart, Tesla Inc.

Get TSLA Alerts

News, Short Squeeze, Breakout and More Instantly...

NEXT ALERT COUNTDOWN

RECENT TSLA NEWS

TSLA - Tesla breaks through in Michigan

Tesla (NASDAQ: TSLA ) reportedly struck a deal with Michigan for selling vehicles directly to customers in the state. More news on: Tesla, Inc., Consumer stocks news, Read more ...
TSLA - AIMT Remains Undervalued Before FDA Decision On Palforzia

Aimmune Therapeutics, Inc. ( AIMT ) has risen more than 80% since early September (from under $20 to near $34 now) in anticipation of the FDA approval of Palfrozia – previously known as AR-101 – as the first ever approved treatment for children who suffer from peanut allergies. B...
TSLA - NIO Funding Not Secured

A couple of weeks ago, I detailed how I was thoroughly surprised when Chinese electric vehicle maker NOP Ltd. ( NIO ) saw its shares soar despite the company effectively issuing a going concern warning . Since then, investors have been watching for the company to announce a major financing ...