Tesla, Inc. (NQ: TSLA )

880.80 USD +34.16 (+4.03%)
Official Closing Price Updated: 6:13 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.74 24.10 23.50 23.89 1,051,106 +0.28(+1.19%)
Feb 25, 2011 22.81 23.85 22.69 23.61 1,346,257 +1.08(+4.79%)
Feb 24, 2011 21.78 22.58 21.50 22.53 1,055,250 +0.70(+3.21%)
Feb 23, 2011 22.18 22.50 21.11 21.83 1,605,508 -0.04(-0.18%)
Feb 22, 2011 22.88 23.00 21.78 21.87 2,064,540 -1.31(-5.65%)
Feb 18, 2011 23.33 23.49 22.96 23.18 2,370,770 -0.42(-1.78%)
Feb 17, 2011 24.63 25.49 23.55 23.60 2,618,154 -1.13(-4.57%)
Feb 16, 2011 23.10 24.97 23.07 24.73 4,115,006 +1.89(+8.27%)
Feb 15, 2011 23.01 23.17 22.56 22.84 953,660 -0.24(-1.04%)
Feb 14, 2011 23.64 24.14 23.05 23.08 1,283,004 -0.17(-0.73%)
Feb 11, 2011 23.25 23.75 22.94 23.25 636,602 +0.04(+0.15%)
Feb 10, 2011 23.26 23.64 22.81 23.21 836,020 +0.01(+0.02%)
Feb 09, 2011 24.13 24.18 22.79 23.21 2,635,562 -1.28(-5.23%)
Feb 08, 2011 23.78 25.25 23.00 24.49 3,504,883 +1.42(+6.16%)
Feb 07, 2011 23.26 23.26 22.88 23.07 895,011 -0.39(-1.66%)
Feb 04, 2011 23.44 23.67 23.22 23.46 543,917 -0.17(-0.72%)
Feb 03, 2011 23.82 23.90 23.15 23.63 511,917 -0.31(-1.29%)
Feb 02, 2011 24.16 24.18 23.67 23.94 569,472 +0.03(+0.13%)
Feb 01, 2011 24.31 24.73 23.54 23.91 707,791 -0.19(-0.79%)
Jan 31, 2011 24.05 24.12 23.50 24.10 830,214 +0.09(+0.37%)
Jan 28, 2011 24.88 24.88 23.75 24.01 1,048,311 -0.91(-3.65%)
Jan 27, 2011 24.74 25.08 24.53 24.92 895,655 +0.17(+0.69%)
Jan 26, 2011 24.71 24.88 24.10 24.75 1,079,867 +0.07(+0.28%)
Jan 25, 2011 24.65 24.89 24.02 24.68 1,271,457 +0.19(+0.78%)
Jan 24, 2011 23.53 24.81 23.23 24.49 1,645,048 +1.45(+6.29%)
Jan 21, 2011 23.12 23.59 22.71 23.04 1,216,941 +0.42(+1.86%)
Jan 20, 2011 24.03 24.45 22.37 22.62 2,279,858 -1.41(-5.87%)
Jan 19, 2011 25.27 25.47 23.75 24.03 2,371,414 -1.61(-6.28%)
Jan 18, 2011 25.48 25.64 24.75 25.64 1,621,671 -0.11(-0.43%)
Jan 14, 2011 26.15 26.58 25.61 25.75 1,192,121 -0.47(-1.79%)
Jan 13, 2011 26.96 26.97 26.16 26.22 723,422 -0.74(-2.74%)
Jan 12, 2011 27.01 27.40 26.52 26.96 964,322 +0.00(+0.00%)
Jan 11, 2011 28.59 28.71 26.92 26.96 1,710,201 -1.49(-5.24%)
Jan 10, 2011 28.17 28.68 28.05 28.45 1,342,612 +0.21(+0.74%)
Jan 07, 2011 28.00 28.58 27.90 28.24 2,249,540 +0.36(+1.29%)
Jan 06, 2011 26.83 28.00 26.81 27.88 2,061,117 +1.05(+3.91%)
Jan 05, 2011 26.48 26.90 26.19 26.83 1,446,669 +0.16(+0.60%)
Jan 04, 2011 26.66 26.95 26.02 26.67 1,187,371 +0.05(+0.19%)
Jan 03, 2011 26.84 27.00 25.90 26.62 1,282,904 -0.01(-0.04%)
Dec 31, 2010 26.57 27.25 26.50 26.63 1,417,847 +0.13(+0.49%)
Dec 30, 2010 27.70 27.90 26.38 26.50 2,041,067 -1.23(-4.44%)
Dec 29, 2010 27.03 28.01 26.50 27.73 3,319,130 +1.32(+5.00%)
Dec 28, 2010 25.85 26.75 25.00 26.41 4,056,270 +0.86(+3.37%)
Dec 27, 2010 28.02 28.58 25.06 25.55 9,301,829 -4.54(-15.09%)
Dec 23, 2010 31.26 32.48 29.92 30.09 1,557,125 -2.54(-7.78%)
Dec 22, 2010 32.25 32.86 31.70 32.63 833,256 +0.37(+1.15%)
Dec 21, 2010 31.80 32.69 31.71 32.26 777,678 +0.56(+1.77%)
Dec 20, 2010 31.64 32.19 31.26 31.70 523,320 +0.34(+1.08%)
Dec 17, 2010 31.34 31.54 30.71 31.36 813,817 +0.55(+1.79%)
Dec 16, 2010 30.00 30.91 29.65 30.81 790,070 +1.21(+4.09%)
Dec 15, 2010 28.67 29.97 28.53 29.60 742,900 +1.07(+3.75%)
Dec 14, 2010 30.29 30.39 27.76 28.53 1,765,685 -2.02(-6.61%)
Dec 13, 2010 31.64 31.77 30.40 30.55 410,331 -0.97(-3.08%)
Dec 10, 2010 32.05 32.92 31.13 31.52 429,381 -0.53(-1.65%)
Dec 09, 2010 32.51 32.72 31.65 32.05 405,983 -0.32(-0.99%)
Dec 08, 2010 32.48 32.49 31.52 32.37 659,980 +0.81(+2.57%)
Dec 07, 2010 30.49 32.40 30.05 31.56 1,310,842 +1.25(+4.12%)
Dec 06, 2010 31.35 31.45 29.56 30.31 1,274,375 -1.18(-3.75%)
Dec 03, 2010 32.01 32.25 30.87 31.49 1,160,460 -0.86(-2.66%)
Dec 02, 2010 34.01 34.30 31.20 32.35 2,006,967 -2.00(-5.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.