Tesla, Inc. (NQ: TSLA )

844.55 USD +18.39 (+2.23%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.81 34.12 33.14 33.41 535,684 -0.40(-1.18%)
Feb 28, 2012 33.64 34.44 33.17 33.81 612,183 +0.19(+0.57%)
Feb 27, 2012 33.41 34.00 33.00 33.62 605,953 -0.13(-0.39%)
Feb 24, 2012 34.23 34.52 33.27 33.75 959,866 -0.78(-2.26%)
Feb 23, 2012 33.99 34.97 33.56 34.53 820,345 +0.31(+0.91%)
Feb 22, 2012 34.50 34.72 32.50 34.22 1,654,570 -0.28(-0.81%)
Feb 21, 2012 34.87 34.87 33.81 34.50 1,135,788 -0.47(-1.34%)
Feb 17, 2012 33.99 34.97 33.50 34.97 1,376,645 +0.79(+2.31%)
Feb 16, 2012 33.50 34.51 32.54 34.18 2,219,636 +0.58(+1.73%)
Feb 15, 2012 33.10 34.41 32.27 33.60 2,761,712 +0.43(+1.30%)
Feb 14, 2012 31.74 33.79 31.40 33.17 1,810,775 +1.68(+5.34%)
Feb 13, 2012 31.55 32.06 30.90 31.49 1,157,858 +0.39(+1.25%)
Feb 10, 2012 32.26 32.27 29.84 31.10 1,874,139 -1.48(-4.54%)
Feb 09, 2012 32.00 32.90 31.43 32.58 1,277,044 +0.65(+2.04%)
Feb 08, 2012 31.60 32.01 31.29 31.93 623,626 +0.33(+1.04%)
Feb 07, 2012 31.80 31.80 30.82 31.60 1,021,503 -0.20(-0.63%)
Feb 06, 2012 31.10 31.90 31.05 31.80 652,061 +0.65(+2.09%)
Feb 03, 2012 30.41 31.33 30.25 31.15 764,418 +0.90(+2.98%)
Feb 02, 2012 29.72 30.88 29.61 30.25 805,610 +0.67(+2.27%)
Feb 01, 2012 29.07 29.70 29.00 29.58 523,169 +0.51(+1.75%)
Jan 31, 2012 29.90 30.00 28.87 29.07 956,313 -0.50(-1.69%)
Jan 30, 2012 29.49 29.61 28.53 29.57 728,979 +0.24(+0.82%)
Jan 27, 2012 28.50 29.72 28.50 29.33 748,361 +0.39(+1.35%)
Jan 26, 2012 28.07 29.58 28.00 28.94 1,271,028 +0.97(+3.47%)
Jan 25, 2012 27.27 28.01 27.05 27.97 611,112 +0.55(+2.01%)
Jan 24, 2012 26.63 27.68 26.44 27.42 857,914 +0.65(+2.43%)
Jan 23, 2012 26.81 27.21 26.60 26.77 594,533 +0.17(+0.64%)
Jan 20, 2012 26.90 27.00 26.40 26.60 662,289 -0.16(-0.60%)
Jan 19, 2012 27.19 27.74 26.61 26.76 1,246,222 -0.05(-0.19%)
Jan 18, 2012 26.69 26.88 26.25 26.81 1,260,183 +0.21(+0.79%)
Jan 17, 2012 26.62 27.34 26.41 26.60 4,651,391 +3.81(+16.72%)
Jan 13, 2012 28.40 28.50 22.64 22.79 5,506,439 -5.46(-19.33%)
Jan 12, 2012 28.48 28.62 27.80 28.25 729,300 +0.02(+0.07%)
Jan 11, 2012 27.62 28.38 27.30 28.23 672,239 +0.61(+2.21%)
Jan 10, 2012 27.44 27.76 27.25 27.62 671,732 +0.37(+1.36%)
Jan 09, 2012 27.00 27.49 26.12 27.25 896,951 +0.34(+1.26%)
Jan 06, 2012 27.20 27.79 26.41 26.91 986,287 -0.21(-0.77%)
Jan 05, 2012 27.76 27.93 26.85 27.12 1,005,432 -0.59(-2.13%)
Jan 04, 2012 28.21 28.67 27.50 27.71 630,036 -0.85(-2.98%)
Dec 30, 2011 28.67 28.98 28.25 28.56 339,860 -0.17(-0.59%)
Dec 29, 2011 28.59 29.34 28.55 28.73 488,150 +0.22(+0.77%)
Dec 28, 2011 28.99 29.24 28.04 28.51 575,138 -0.06(-0.21%)
Dec 27, 2011 27.66 28.77 27.64 28.57 777,403 +0.67(+2.40%)
Dec 23, 2011 28.00 28.00 27.52 27.90 591,390 +0.33(+1.20%)
Dec 21, 2011 27.91 28.07 26.03 27.57 1,705,407 -0.33(-1.18%)
Dec 20, 2011 28.05 28.45 27.71 27.90 843,281 +0.15(+0.54%)
Dec 19, 2011 28.09 28.50 27.37 27.75 986,952 -0.25(-0.89%)
Dec 16, 2011 28.79 28.93 27.98 28.00 1,029,605 -0.62(-2.17%)
Dec 15, 2011 28.67 29.17 28.12 28.62 700,261 +0.09(+0.32%)
Dec 14, 2011 29.50 29.68 28.00 28.53 1,163,840 -0.92(-3.12%)
Dec 13, 2011 30.57 30.93 28.91 29.45 994,015 -0.96(-3.16%)
Dec 12, 2011 30.44 30.62 30.02 30.41 758,657 -0.63(-2.03%)
Dec 09, 2011 30.54 31.12 30.28 31.04 1,239,444 +0.15(+0.49%)
Dec 08, 2011 30.84 31.65 29.61 30.89 3,305,376 -3.30(-9.65%)
Dec 07, 2011 34.63 34.89 33.80 34.19 674,244 -0.68(-1.95%)
Dec 06, 2011 34.20 34.98 34.03 34.87 951,710 +0.45(+1.31%)
Dec 05, 2011 33.53 35.00 33.43 34.42 1,160,050 +1.12(+3.36%)
Dec 02, 2011 32.83 33.69 32.40 33.30 802,718 +0.70(+2.15%)
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.