Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.80 28.40 27.50 28.17 948,127 +0.00(+0.00%)
Jul 28, 2011 27.60 28.55 27.54 28.17 938,629 +0.53(+1.92%)
Jul 27, 2011 28.50 28.50 27.51 27.64 958,403 -0.36(-1.29%)
Jul 26, 2011 28.31 28.77 27.97 28.00 760,532 -0.49(-1.72%)
Jul 25, 2011 29.01 29.25 28.44 28.49 673,291 -0.80(-2.73%)
Jul 22, 2011 28.95 29.54 28.55 29.29 583,868 +0.59(+2.06%)
Jul 21, 2011 28.91 29.16 28.10 28.70 1,011,406 +0.01(+0.03%)
Jul 20, 2011 28.00 30.44 27.80 28.69 3,048,294 +0.80(+2.87%)
Jul 19, 2011 27.58 28.11 27.54 27.89 1,026,048 +0.66(+2.42%)
Jul 18, 2011 27.34 27.45 26.63 27.23 851,877 -0.35(-1.27%)
Jul 15, 2011 27.79 27.83 27.40 27.58 708,954 -0.03(-0.11%)
Jul 14, 2011 28.53 28.96 27.25 27.61 1,158,931 -1.03(-3.60%)
Jul 13, 2011 28.43 29.03 27.90 28.64 1,065,942 +0.47(+1.67%)
Jul 12, 2011 28.37 29.09 28.00 28.17 1,045,306 -0.18(-0.63%)
Jul 11, 2011 28.40 28.53 28.00 28.35 975,703 -0.46(-1.60%)
Jul 08, 2011 29.89 29.89 28.59 28.81 1,240,580 -0.92(-3.09%)
Jul 07, 2011 29.14 30.00 29.01 29.73 1,327,821 +0.77(+2.66%)
Jul 06, 2011 29.14 29.14 28.55 28.96 926,889 -0.18(-0.62%)
Jul 05, 2011 29.02 29.52 28.71 29.14 995,989 +0.12(+0.41%)
Jul 01, 2011 29.07 29.60 28.80 29.02 854,839 -0.11(-0.38%)
Jun 30, 2011 28.50 29.33 28.40 29.13 946,654 +0.84(+2.97%)
Jun 29, 2011 28.50 29.09 28.07 28.29 1,461,708 +0.18(+0.64%)
Jun 28, 2011 27.79 28.25 27.67 28.11 889,132 +0.65(+2.37%)
Jun 27, 2011 27.73 28.28 27.31 27.46 1,809,367 -0.11(-0.38%)
Jun 24, 2011 27.64 27.97 27.26 27.57 3,608,858 -0.14(-0.52%)
Jun 23, 2011 27.20 27.72 26.21 27.71 1,169,990 +0.50(+1.84%)
Jun 22, 2011 27.37 28.25 27.10 27.21 1,475,533 -0.32(-1.16%)
Jun 21, 2011 26.24 27.73 26.00 27.53 1,495,963 +1.52(+5.84%)
Jun 20, 2011 25.59 26.46 25.50 26.01 1,537,709 -0.49(-1.85%)
Jun 17, 2011 26.87 27.70 26.14 26.50 1,713,965 +0.00(+0.00%)
Jun 16, 2011 27.67 28.00 25.74 26.50 1,842,124 -0.82(-3.00%)
Jun 15, 2011 28.44 28.45 27.07 27.32 1,344,979 -1.28(-4.48%)
Jun 14, 2011 28.54 29.70 28.52 28.60 1,573,310 +0.17(+0.60%)
Jun 13, 2011 28.07 28.88 27.88 28.43 1,713,392 +0.57(+2.05%)
Jun 10, 2011 27.52 28.30 27.35 27.86 1,566,532 +0.24(+0.87%)
Jun 09, 2011 27.43 28.10 27.10 27.62 1,603,120 +0.50(+1.84%)
Jun 08, 2011 28.44 28.60 27.02 27.12 1,695,836 -1.25(-4.41%)
Jun 07, 2011 28.94 29.39 28.26 28.37 1,222,099 -0.33(-1.15%)
Jun 06, 2011 30.03 30.13 28.26 28.70 2,331,017 -1.43(-4.75%)
Jun 03, 2011 29.95 31.50 29.50 30.13 6,210,209 +3.41(+12.76%)
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%)
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.