TSLA Quote, Trading Chart, Tesla Inc.
home / stock / tsla / tsla quote
$1488.2459 Last:
0.08% Change Percent:
$1492.99 Open:
$1488.2459 Previous Close:
$1499.8384 High:
$1468.31 Low:
4,615,895 Volume:
08/05/2020 03:56:18 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 |
|---|---|---|---|---|---|
| 2020-08-05 | 1492.99 | 1488.2459 | 1499.8384 | 1468.31 | 4,615,895 |
| 2020-08-04 | 1495.01 | 1487 | 1527.41 | 1462 | 8,337,184 |
| 2020-08-03 | 1449.2 | 1485 | 1509.8101 | 1444.3844 | 8,773,792 |
| 2020-07-31 | 1515 | 1430.76 | 1517.05 | 1420.98 | 12,157,109 |
| 2020-07-30 | 1488 | 1487.49 | 1513.24 | 1471 | 7,522,593 |
| 2020-07-29 | 1501 | 1499.11 | 1534.81 | 1487 | 9,304,185 |
| 2020-07-28 | 1504 | 1476.49 | 1564.7 | 1474.42 | 15,719,049 |
| 2020-07-27 | 1435 | 1539.6 | 1547.94 | 1413.0003 | 15,923,251 |
| 2020-07-24 | 1416.01 | 1417 | 1465 | 1366.5401 | 19,210,320 |
| 2020-07-23 | 1678.95 | 1513.07 | 1689 | 1480.77 | 24,127,883 |
| 2020-07-22 | 1599 | 1592.33 | 1626.42 | 1562 | 12,795,683 |
| 2020-07-21 | 1639.93 | 1568.36 | 1675 | 1558 | 16,075,171 |
| 2020-07-20 | 1519.01 | 1498.5 | 1529.85 | 1488 | 3,560,496 |
| 2020-07-17 | 1513.45 | 1500.84 | 1537.51 | 1490 | 9,227,575 |
| 2020-07-16 | 1477.16 | 1500.64 | 1531.71 | 1466 | 14,189,370 |
| 2020-07-15 | 1543 | 1546.01 | 1550 | 1457 | 16,113,166 |
| 2020-07-14 | 1556 | 1516.8 | 1590 | 1431 | 23,101,726 |
| 2020-07-13 | 1659 | 1540 | 1794.99 | 1505 | 34,827,170 |
| 2020-07-10 | 1396 | 1544.65 | 1548.915 | 1376.0101 | 23,120,769 |
| 2020-07-09 | 1396.99 | 1394.28 | 1408.56 | 1351.28 | 11,639,511 |
News, Short Squeeze, Breakout and More Instantly...
-
In a year dominated by technology, the Invesco QQQ ETF (NASDAQ: QQQ ) has been a standout. The tech heavy ETF has soared 27% over the year, far ahead of broader ETFs like SPRD S&P 500 Trust ETF, up just 3% over that time. More news on: Invesco QQQ ETF, Zoom Vi...
-
Source - The Future is Here Tesla ( TSLA ) has surged by a remarkable 500% over the past year and is about to become one of the most valuable companies in the S&P 500 ( SP500 ). The company came out with a much better than expected earnings report, crushing most analys...
-
When you think about clean energy vehicles, you probably think of Tesla 's (NASDAQ: TSLA) electric cars, or maybe the Nissan Leaf or GM 's Chevy Volt. What you probably don't think about is 18-wheeler semitrucks. Natural gas fuel specialist Clean Energy Fuels (NASDAQ: CL...
