Tesla, Inc. (NQ: TSLA )

880.80 USD +34.16 (+4.03%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 35.23 35.34 34.37 34.83 1,964,893 -0.27(-0.77%)
Feb 27, 2013 34.41 35.41 34.40 35.10 1,959,129 +0.67(+1.95%)
Feb 26, 2013 34.46 34.96 33.80 34.43 2,762,900 -1.68(-4.65%)
Feb 22, 2013 35.72 36.39 35.60 36.11 2,547,831 +0.95(+2.70%)
Feb 21, 2013 36.49 37.39 34.54 35.16 9,036,810 -3.38(-8.77%)
Feb 20, 2013 39.30 39.65 38.46 38.54 3,104,535 -0.74(-1.88%)
Feb 19, 2013 37.36 39.29 37.35 39.28 2,700,740 +2.24(+6.05%)
Feb 15, 2013 38.50 38.51 36.95 37.04 2,018,269 -1.26(-3.29%)
Feb 14, 2013 38.64 38.75 38.21 38.30 990,640 -0.15(-0.39%)
Feb 13, 2013 38.30 39.00 38.05 38.45 966,802 +0.56(+1.48%)
Feb 12, 2013 38.45 38.87 37.29 37.89 2,261,246 -0.53(-1.38%)
Feb 11, 2013 37.98 39.15 37.50 38.42 3,266,148 -0.82(-2.09%)
Feb 08, 2013 39.45 40.00 39.14 39.24 1,139,733 -0.24(-0.61%)
Feb 07, 2013 39.19 39.68 38.95 39.48 1,196,521 +0.31(+0.79%)
Feb 06, 2013 38.18 39.39 37.90 39.17 1,892,948 +1.43(+3.79%)
Feb 04, 2013 38.40 38.42 37.59 37.74 1,127,989 -0.56(-1.46%)
Feb 01, 2013 38.17 38.50 37.62 38.30 1,100,590 +0.79(+2.11%)
Jan 31, 2013 37.87 37.87 36.93 37.51 901,318 -0.01(-0.03%)
Jan 30, 2013 37.85 38.00 37.43 37.52 968,098 -0.43(-1.13%)
Jan 29, 2013 38.10 38.44 37.13 37.95 1,426,503 -0.08(-0.21%)
Jan 28, 2013 36.86 38.71 36.86 38.03 1,985,992 +1.05(+2.84%)
Jan 25, 2013 37.00 37.54 36.80 36.98 1,287,703 -0.01(-0.03%)
Jan 24, 2013 36.00 37.72 35.84 36.99 1,970,389 +0.99(+2.75%)
Jan 23, 2013 35.02 36.24 34.96 36.00 1,564,102 +0.81(+2.30%)
Jan 22, 2013 34.56 35.55 34.26 35.19 1,920,131 +0.67(+1.94%)
Jan 18, 2013 34.74 34.78 33.82 34.52 3,555,074 +0.14(+0.41%)
Jan 17, 2013 34.16 34.85 33.92 34.38 1,436,604 +0.28(+0.82%)
Jan 16, 2013 33.85 34.23 33.73 34.10 1,378,138 +0.20(+0.59%)
Jan 15, 2013 33.11 34.25 33.11 33.90 1,624,139 +0.64(+1.92%)
Jan 14, 2013 33.08 33.38 32.85 33.26 925,018 +0.35(+1.06%)
Jan 11, 2013 34.04 34.04 32.11 32.91 1,562,974 -0.62(-1.85%)
Jan 10, 2013 33.87 33.99 33.38 33.53 922,405 -0.11(-0.33%)
Jan 09, 2013 34.01 34.19 33.40 33.64 697,979 -0.04(-0.12%)
Jan 08, 2013 34.50 34.50 33.11 33.68 1,283,985 -0.66(-1.92%)
Jan 07, 2013 34.80 34.80 33.90 34.34 441,909 -0.06(-0.17%)
Jan 04, 2013 34.80 34.80 33.92 34.40 673,993 -0.37(-1.06%)
Jan 03, 2013 35.18 35.45 34.75 34.77 741,941 -0.59(-1.67%)
Jan 02, 2013 35.21 35.42 33.74 35.36 1,194,710 +1.62(+4.80%)
Dec 31, 2012 33.00 33.97 33.00 33.74 594,846 +0.52(+1.57%)
Dec 28, 2012 33.38 33.65 33.02 33.22 414,135 -0.47(-1.40%)
Dec 27, 2012 33.50 33.91 33.00 33.69 561,085 +0.10(+0.30%)
Dec 26, 2012 33.96 34.50 33.50 33.59 601,384 -0.69(-2.01%)
Dec 24, 2012 33.64 34.35 33.55 34.28 375,796 +0.28(+0.82%)
Dec 21, 2012 33.94 34.17 33.58 34.00 1,492,306 -0.43(-1.25%)
Dec 20, 2012 34.51 34.79 34.05 34.43 921,194 -0.18(-0.52%)
Dec 19, 2012 34.75 35.26 34.52 34.61 1,298,731 +0.02(+0.06%)
Dec 18, 2012 34.26 35.07 34.26 34.59 1,553,836 +0.19(+0.55%)
Dec 17, 2012 33.77 34.50 33.75 34.40 824,809 +0.59(+1.75%)
Dec 14, 2012 33.78 34.40 33.59 33.81 1,022,943 +0.20(+0.60%)
Dec 13, 2012 35.26 35.30 32.75 33.61 2,150,924 -1.65(-4.68%)
Dec 12, 2012 35.21 35.80 34.95 35.26 2,063,727 -0.02(-0.06%)
Dec 11, 2012 34.60 35.50 34.46 35.28 1,572,591 +0.71(+2.05%)
Dec 10, 2012 34.43 34.80 34.18 34.57 929,751 +0.40(+1.17%)
Dec 07, 2012 34.30 34.49 33.85 34.17 664,586 +0.27(+0.80%)
Dec 06, 2012 33.82 34.80 33.50 33.90 660,397 +0.19(+0.56%)
Dec 05, 2012 33.82 34.19 33.58 33.71 661,486 -0.19(-0.56%)
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.