Tesla, Inc. (NQ: TSLA )

844.55 USD +18.39 (+2.23%)
Streaming Delayed Price Updated: 4:12 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.02 27.50 26.60 26.72 613,673 -0.10(-0.37%)
May 23, 2011 27.62 27.62 26.62 26.82 863,548 -1.15(-4.11%)
May 20, 2011 28.26 28.28 27.35 27.97 842,534 -0.23(-0.82%)
May 19, 2011 27.03 28.44 26.60 28.20 2,655,067 +1.85(+7.02%)
May 18, 2011 26.10 26.47 25.52 26.35 729,407 +0.39(+1.50%)
May 17, 2011 27.00 27.00 25.72 25.96 1,234,156 -0.64(-2.41%)
May 16, 2011 27.99 27.99 26.55 26.60 755,622 -0.95(-3.45%)
May 13, 2011 28.00 28.19 27.30 27.55 661,577 -0.12(-0.43%)
May 12, 2011 27.07 27.74 26.65 27.67 627,740 +0.60(+2.22%)
May 11, 2011 28.20 28.30 26.92 27.07 962,465 -1.26(-4.45%)
May 10, 2011 28.24 28.95 27.91 28.33 1,535,218 +0.42(+1.50%)
May 09, 2011 27.00 28.00 26.85 27.91 916,303 +0.79(+2.91%)
May 06, 2011 26.90 27.70 26.62 27.12 981,606 +0.68(+2.57%)
May 05, 2011 27.20 27.44 26.17 26.44 1,218,449 -0.25(-0.94%)
May 04, 2011 26.78 27.00 25.75 26.69 1,042,640 -0.18(-0.67%)
May 03, 2011 27.38 27.39 26.50 26.87 913,865 -0.58(-2.11%)
May 02, 2011 27.36 27.80 27.06 27.45 784,560 -0.15(-0.54%)
Apr 29, 2011 27.69 27.87 27.42 27.60 726,240 -0.06(-0.22%)
Apr 28, 2011 27.07 27.69 26.72 27.66 1,644,897 +0.58(+2.14%)
Apr 27, 2011 26.93 27.36 26.63 27.08 996,901 +0.15(+0.56%)
Apr 26, 2011 26.66 27.25 26.31 26.93 1,372,343 +0.54(+2.05%)
Apr 25, 2011 26.64 26.73 25.97 26.39 800,839 -0.35(-1.31%)
Apr 21, 2011 25.85 26.98 25.59 26.74 1,386,053 +0.99(+3.84%)
Apr 20, 2011 25.70 26.09 25.30 25.75 837,169 +0.59(+2.34%)
Apr 19, 2011 25.26 25.26 24.65 25.16 548,693 +0.13(+0.52%)
Apr 18, 2011 25.13 25.62 24.36 25.03 1,033,871 -0.55(-2.15%)
Apr 15, 2011 25.65 26.18 25.41 25.58 943,451 +0.44(+1.75%)
Apr 14, 2011 24.87 25.28 24.20 25.14 983,382 +0.21(+0.84%)
Apr 13, 2011 25.13 25.69 24.81 24.93 1,211,444 +0.28(+1.14%)
Apr 12, 2011 25.08 25.21 24.30 24.65 1,357,401 -0.62(-2.45%)
Apr 11, 2011 26.47 26.53 25.02 25.27 1,369,350 -1.22(-4.61%)
Apr 08, 2011 27.58 27.60 26.36 26.49 1,946,352 -0.75(-2.75%)
Apr 07, 2011 26.85 27.94 26.45 27.24 2,810,266 +0.75(+2.83%)
Apr 06, 2011 26.99 27.01 25.80 26.49 1,288,297 -0.21(-0.79%)
Apr 05, 2011 25.90 27.00 25.69 26.70 3,180,827 +0.87(+3.37%)
Apr 04, 2011 26.83 27.00 25.23 25.83 2,609,227 -0.83(-3.11%)
Apr 01, 2011 27.45 28.18 26.57 26.66 2,865,087 -1.09(-3.93%)
Mar 31, 2011 26.55 28.71 26.50 27.75 11,517,752 +4.04(+17.04%)
Mar 30, 2011 24.11 24.49 23.01 23.71 1,223,277 -0.21(-0.88%)
Mar 29, 2011 23.30 24.00 23.21 23.92 755,391 +0.67(+2.88%)
Mar 28, 2011 22.70 23.54 22.55 23.25 1,058,018 +0.50(+2.20%)
Mar 25, 2011 22.43 23.00 22.40 22.75 567,922 +0.42(+1.88%)
Mar 24, 2011 22.14 22.38 21.98 22.33 462,160 +0.12(+0.54%)
Mar 23, 2011 22.11 22.27 21.77 22.21 422,793 +0.02(+0.09%)
Mar 22, 2011 22.73 22.86 22.00 22.19 582,813 -0.54(-2.38%)
Mar 21, 2011 22.69 23.05 22.54 22.73 411,650 -0.23(-1.00%)
Mar 18, 2011 23.19 23.19 22.51 22.96 687,823 +0.15(+0.66%)
Mar 17, 2011 23.24 23.43 22.64 22.81 922,504 -0.01(-0.04%)
Mar 16, 2011 22.86 23.25 22.69 22.82 1,169,676 -0.13(-0.57%)
Mar 15, 2011 22.20 22.96 21.80 22.95 1,318,756 -0.30(-1.29%)
Mar 14, 2011 23.82 24.00 23.20 23.25 1,165,971 -0.82(-3.41%)
Mar 11, 2011 23.85 24.25 23.53 24.07 930,794 +0.06(+0.25%)
Mar 10, 2011 24.44 24.49 23.73 24.01 1,016,947 -0.71(-2.87%)
Mar 09, 2011 24.66 24.99 24.27 24.72 924,721 +0.06(+0.24%)
Mar 08, 2011 24.60 24.96 24.00 24.66 1,399,851 -0.28(-1.12%)
Mar 07, 2011 24.93 25.40 24.70 24.94 2,033,531 -0.01(-0.04%)
Mar 04, 2011 24.48 24.99 23.78 24.95 1,580,100 +0.59(+2.42%)
Mar 03, 2011 24.48 24.79 24.06 24.36 640,140 +0.34(+1.42%)
Mar 02, 2011 23.82 24.28 23.73 24.02 663,294 +0.08(+0.33%)
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.