Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Tesla, Inc. (NQ:TSLA)

417.32 +6.21 (+1.51%)

Official Closing Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	409.90	421.25	407.29	417.32	54,355,724	+6.21(+1.51%)
Feb 06, 2026	400.87	414.55	397.75	411.11	62,677,144	+13.90(+3.50%)
Feb 05, 2026	397.02	402.10	387.53	397.21	72,237,216	-8.80(-2.17%)
Feb 04, 2026	420.46	423.90	399.18	406.01	74,406,736	-15.95(-3.78%)
Feb 03, 2026	424.27	428.56	413.69	421.96	56,753,696	+0.15(+0.04%)
Feb 02, 2026	421.29	427.15	414.50	421.81	58,496,468	-8.60(-2.00%)
Jan 30, 2026	425.35	439.88	422.70	430.41	82,734,768	+13.85(+3.32%)
Jan 29, 2026	437.80	440.23	414.62	416.56	80,795,232	-14.90(-3.45%)
Jan 28, 2026	431.91	438.26	430.10	431.46	53,705,908	+0.56(+0.13%)
Jan 27, 2026	437.41	437.52	430.69	430.90	37,576,520	-4.30(-0.99%)
Jan 26, 2026	445.00	445.04	434.28	435.20	49,512,084	-13.86(-3.09%)
Jan 23, 2026	447.42	452.43	444.04	449.06	56,772,492	-0.30(-0.07%)
Jan 22, 2026	435.16	449.50	432.63	449.36	71,197,720	+17.92(+4.15%)
Jan 21, 2026	421.66	438.20	419.62	431.44	67,939,552	+12.19(+2.91%)
Jan 20, 2026	429.36	430.73	417.44	419.25	62,918,604	-18.25(-4.17%)
Jan 16, 2026	439.50	447.25	435.26	437.50	60,221,060	-1.07(-0.24%)
Jan 15, 2026	441.13	445.36	437.65	438.57	49,375,664	-0.63(-0.14%)
Jan 14, 2026	442.81	443.91	434.22	439.20	57,110,064	-8.00(-1.79%)
Jan 13, 2026	450.20	451.81	443.95	447.20	53,557,584	-1.76(-0.39%)
Jan 12, 2026	441.23	454.30	438.00	448.96	61,451,972	+3.95(+0.89%)
Jan 09, 2026	435.95	449.05	430.39	445.01	67,345,768	+9.21(+2.11%)
Jan 08, 2026	427.89	436.89	424.37	435.80	56,894,476	+4.39(+1.02%)
Jan 07, 2026	435.90	438.37	431.29	431.41	59,650,936	-1.55(-0.36%)
Jan 06, 2026	446.38	448.25	428.78	432.96	88,807,624	-18.71(-4.14%)
Jan 05, 2026	447.99	457.55	444.57	451.67	67,718,144	+13.60(+3.10%)
Jan 02, 2026	457.80	458.34	435.30	438.07	85,535,592	-11.65(-2.59%)
Dec 31, 2025	456.10	456.55	449.30	449.72	49,107,552	-4.71(-1.04%)
Dec 30, 2025	461.09	463.12	453.83	454.43	58,889,184	-5.21(-1.13%)
Dec 29, 2025	469.00	469.40	459.00	459.64	65,979,116	-15.55(-3.27%)
Dec 26, 2025	485.23	489.09	473.82	475.19	58,780,780	-10.21(-2.10%)
Dec 24, 2025	488.48	490.90	476.80	485.40	41,285,584	-0.16(-0.03%)
Dec 23, 2025	489.39	491.97	482.84	485.56	58,074,812	-3.17(-0.65%)
Dec 22, 2025	489.88	498.83	485.33	488.73	86,738,640	+7.53(+1.56%)
Dec 19, 2025	488.12	490.49	474.72	481.20	103,318,792	-2.17(-0.45%)
Dec 18, 2025	478.16	490.86	473.12	483.37	94,872,064	+16.11(+3.45%)
Dec 17, 2025	488.22	495.28	466.20	467.26	106,187,792	-22.62(-4.62%)
Dec 16, 2025	472.21	491.50	465.83	489.88	105,804,008	+14.57(+3.07%)
Dec 15, 2025	469.44	481.77	467.66	475.31	114,564,632	+16.16(+3.52%)
Dec 12, 2025	448.09	463.01	441.67	459.15	95,668,568	+12.26(+2.74%)
Dec 11, 2025	448.95	449.27	440.33	446.89	55,882,848	-4.56(-1.01%)
Dec 10, 2025	446.07	456.88	443.61	451.45	63,063,652	+6.28(+1.41%)
Dec 09, 2025	437.54	452.39	435.70	445.17	62,192,796	+5.59(+1.27%)
Dec 08, 2025	447.45	449.75	435.25	439.58	68,922,392	-15.42(-3.39%)
Dec 05, 2025	453.03	458.87	451.66	455.00	56,427,872	+0.47(+0.10%)
Dec 04, 2025	449.94	454.63	445.39	454.53	71,717,576	+7.79(+1.74%)
Dec 03, 2025	432.10	447.92	431.11	446.74	87,209,136	+17.50(+4.08%)
Dec 02, 2025	430.81	436.80	422.12	429.24	69,152,544	-0.98(-0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Tesla, Inc. (NQ:TSLA)

Historical Prices