Tesla, Inc. (NQ: TSLA )

864.16 USD -18.93 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.66 19.79 19.33 19.48 201,012 -0.39(-1.96%)
Aug 30, 2010 19.70 20.19 19.61 19.87 732,731 +0.17(+0.86%)
Aug 27, 2010 19.75 19.86 19.50 19.70 379,642 -0.05(-0.25%)
Aug 26, 2010 19.89 20.27 19.60 19.75 433,736 -0.15(-0.75%)
Aug 25, 2010 19.16 19.98 18.56 19.90 503,289 +0.70(+3.65%)
Aug 24, 2010 19.25 19.71 18.95 19.20 673,074 -0.93(-4.62%)
Aug 23, 2010 19.09 20.39 19.00 20.13 1,088,029 +1.03(+5.39%)
Aug 20, 2010 18.65 19.11 18.51 19.10 297,499 +0.31(+1.65%)
Aug 19, 2010 18.54 19.25 18.33 18.79 579,082 +0.02(+0.11%)
Aug 18, 2010 19.59 19.59 18.60 18.77 601,232 -0.38(-1.98%)
Aug 17, 2010 18.96 19.40 18.78 19.15 447,881 +0.37(+1.97%)
Aug 16, 2010 18.45 18.80 18.26 18.78 485,711 +0.46(+2.51%)
Aug 13, 2010 18.18 18.45 17.66 18.32 634,513 +0.72(+4.09%)
Aug 12, 2010 17.80 17.90 17.39 17.60 690,941 -0.30(-1.68%)
Aug 11, 2010 18.69 18.88 17.85 17.90 797,550 -1.13(-5.94%)
Aug 10, 2010 19.65 19.65 18.82 19.03 1,281,286 -0.57(-2.91%)
Aug 09, 2010 19.90 19.98 19.45 19.60 812,656 +0.01(+0.05%)
Aug 06, 2010 20.10 20.16 19.52 19.59 742,138 -0.86(-4.21%)
Aug 05, 2010 21.54 21.55 20.05 20.45 796,180 -0.81(-3.81%)
Aug 04, 2010 21.95 22.18 20.85 21.26 912,926 -0.69(-3.14%)
Aug 03, 2010 21.00 21.95 20.82 21.95 1,230,486 +1.03(+4.92%)
Aug 02, 2010 20.50 20.97 20.33 20.92 719,145 +0.98(+4.91%)
Jul 30, 2010 20.20 20.44 19.55 19.94 426,830 -0.41(-2.01%)
Jul 29, 2010 20.77 20.88 20.00 20.35 615,910 -0.37(-1.79%)
Jul 28, 2010 20.55 20.90 20.51 20.72 467,183 +0.17(+0.83%)
Jul 27, 2010 20.91 21.18 20.26 20.55 619,675 -0.40(-1.91%)
Jul 26, 2010 21.50 21.50 20.30 20.95 922,178 -0.34(-1.60%)
Jul 23, 2010 21.19 21.56 21.06 21.29 654,049 +0.29(+1.38%)
Jul 22, 2010 20.50 21.25 20.37 21.00 957,771 +0.78(+3.86%)
Jul 21, 2010 20.66 20.90 19.50 20.22 1,252,442 -0.08(-0.39%)
Jul 20, 2010 21.85 21.85 20.05 20.30 1,824,954 -1.61(-7.35%)
Jul 19, 2010 21.37 22.25 20.92 21.91 2,483,652 +1.27(+6.15%)
Jul 16, 2010 20.70 21.30 20.05 20.64 2,621,210 +0.75(+3.77%)
Jul 15, 2010 19.94 21.50 19.00 19.89 3,742,725 +0.05(+0.25%)
Jul 14, 2010 17.94 20.15 17.76 19.84 4,193,210 +1.70(+9.37%)
Jul 13, 2010 17.39 18.64 16.90 18.14 2,676,860 +1.09(+6.39%)
Jul 12, 2010 17.95 18.07 17.00 17.05 2,199,362 -0.35(-2.01%)
Jul 09, 2010 17.58 17.90 16.55 17.40 4,058,606 -0.06(-0.34%)
Jul 08, 2010 16.14 17.52 15.57 17.46 7,711,119 +1.66(+10.51%)
Jul 07, 2010 16.40 16.63 14.98 15.80 6,917,264 -0.31(-1.92%)
Jul 06, 2010 20.00 20.00 15.83 16.11 6,862,610 -3.09(-16.09%)
Jul 02, 2010 23.00 23.10 18.71 19.20 5,141,807 -2.76(-12.57%)
Jul 01, 2010 25.00 25.92 20.27 21.96 8,218,789 -1.87(-7.85%)
Jun 30, 2010 25.79 30.42 23.30 23.83 17,180,402 -0.06(-0.25%)
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.