Historical Data for Tesla Inc. (TSLA)

$ 430.83   -8.84 (-2.01%) Volume: 36.06m 4:00 PM EDT Oct 19, 2020
After Hours:  $ 433.80   2.97 (+0.69%) Volume: 746.9k 5:29 PM EDT Oct 19, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 446.24 447.00 428.87 430.83 35.75m -8.84 -2.01% 430.83 15.65b 623,471
10/16/20 454.44 455.9499 438.85 439.67 32.78m -9.21 -2.05% 439.67 14.68b 576,325
10/15/20 450.31 456.57 442.50 448.88 35.67m -12.42 -2.69% 448.88 16.01b 644,724
10/14/20 449.78 465.90 447.35 461.30 48.05m 14.65 3.28% 461.30 22.08b 839,955
10/13/20 443.35 448.89 436.60 446.65 34.46m 4.35 0.98% 446.65 15.32b 602,363
10/12/20 442.00 448.74 438.58 442.30 38.79m 8.30 1.91% 442.30 17.19b 682,641
10/09/20 430.13 434.5899 426.4601 434.00 28.93m 8.08 1.90% 434.00 12.49b 480,856
10/08/20 438.44 439.00 425.30 425.92 40.42m 0.62 0.15% 425.92 17.47b 653,968
10/07/20 419.87 429.90 413.845 425.30 43.13m 11.32 2.73% 425.30 18.25b 697,611
10/06/20 423.79 428.7799 406.05 413.98 49.15m -11.70 -2.75% 413.98 20.54b 868,244
10/05/20 423.35 433.64 419.33 425.68 44.72m 10.59 2.55% 425.68 19.03b 760,369
10/02/20 421.39 439.13 415.00 415.09 71.43m -33.07 -7.38% 415.09 30.42b 1,312,394
10/01/20 440.76 448.88 434.42 448.16 50.74m 19.15 4.46% 448.16 22.44b 871,468
09/30/20 421.32 433.93 420.47 429.01 48.15m 9.94 2.37% 429.01 20.65b 805,626
09/29/20 416.00 428.50 411.60 419.07 50.34m -2.13 -0.51% 419.07 21.18b 832,459
09/28/20 424.62 428.08 415.55 421.20 49.72m 13.86 3.40% 421.20 20.9b 861,905
09/25/20 393.47 408.7323 391.30 407.34 67.21m 19.55 5.04% 407.34 27.06b 1,013,849
09/24/20 363.80 399.50 351.30 387.79 96.56m 7.43 1.95% 387.79 37.04b 1,444,244
09/23/20 405.16 412.15 375.8801 380.36 95.07m -43.87 -10.34% 380.36 37.21b 1,813,282
09/22/20 429.60 437.76 417.6001 424.23 79.58m -25.16 -5.60% 424.23 33.9b 1,406,587
09/21/20 453.13 455.68 407.07 449.39 109.48m 7.24 1.64% 449.39 48.1b 1,798,884