Tesla, Inc. (NQ: TSLA )

850.45 USD +5.90 (+0.70%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 166.37 169.21 163.96 169.00 0 +2.94(+1.77%)
Aug 29, 2013 164.21 167.75 162.51 166.06 9,434,326 -0.39(-0.23%)
Aug 28, 2013 169.06 171.50 163.25 166.45 14,689,586 -0.56(-0.34%)
Aug 27, 2013 162.30 168.80 160.95 167.01 17,495,627 +2.79(+1.70%)
Aug 26, 2013 165.15 173.00 160.25 164.22 24,057,063 +2.38(+1.47%)
Aug 23, 2013 157.00 162.30 155.00 161.84 0 +4.74(+3.02%)
Aug 22, 2013 149.22 157.48 148.14 157.10 10,548,508 +9.24(+6.25%)
Aug 21, 2013 150.00 150.31 146.25 147.86 6,246,825 -1.72(-1.15%)
Aug 20, 2013 148.65 149.78 147.00 149.58 6,382,581 +4.68(+3.23%)
Aug 19, 2013 143.43 147.38 142.83 144.90 8,020,725 +2.90(+2.04%)
Aug 16, 2013 141.63 143.91 140.97 142.00 0 +2.33(+1.67%)
Aug 15, 2013 136.43 143.60 135.00 139.67 10,177,629 +0.31(+0.22%)
Aug 14, 2013 142.72 144.84 138.05 139.36 11,671,267 -6.07(-4.17%)
Aug 13, 2013 149.50 149.84 144.45 145.43 8,717,857 -1.95(-1.32%)
Aug 12, 2013 149.43 150.50 142.05 147.38 14,877,831 -5.62(-3.67%)
Aug 09, 2013 152.40 155.95 151.25 153.00 8,936,029 -0.48(-0.31%)
Aug 08, 2013 154.35 158.88 150.46 153.48 27,219,062 +19.25(+14.34%)
Aug 07, 2013 141.89 141.95 132.36 134.23 17,343,487 -7.92(-5.57%)
Aug 06, 2013 144.75 145.73 141.10 142.15 9,246,811 -2.53(-1.75%)
Aug 05, 2013 140.01 144.89 139.65 144.68 10,174,640 +6.68(+4.84%)
Aug 02, 2013 134.59 138.25 133.61 138.00 6,269,838 +2.45(+1.81%)
Aug 01, 2013 135.00 136.52 132.63 135.55 5,308,649 +1.27(+0.95%)
Jul 31, 2013 132.57 134.98 131.45 134.28 6,339,478 +2.54(+1.93%)
Jul 30, 2013 134.80 137.49 128.18 131.74 13,127,132 -2.88(-2.14%)
Jul 29, 2013 129.32 135.37 128.25 134.62 9,678,885 +5.23(+4.04%)
Jul 26, 2013 128.14 130.68 126.61 129.39 0 +5.32(+4.29%)
Jul 25, 2013 120.40 124.75 120.19 124.07 5,284,244 +2.37(+1.95%)
Jul 24, 2013 124.47 124.50 119.56 121.70 6,868,996 -1.04(-0.85%)
Jul 23, 2013 124.00 125.56 121.82 122.74 7,736,401 +0.31(+0.25%)
Jul 22, 2013 124.38 126.68 119.68 122.43 9,797,718 +2.75(+2.30%)
Jul 19, 2013 118.50 120.55 116.51 119.68 5,891,439 +0.65(+0.55%)
Jul 18, 2013 120.97 122.73 116.18 119.03 11,392,765 -1.86(-1.54%)
Jul 17, 2013 106.52 121.10 104.50 120.89 26,010,114 +11.84(+10.86%)
Jul 16, 2013 126.28 126.32 107.30 109.05 32,346,561 -18.21(-14.31%)
Jul 15, 2013 133.03 133.26 126.82 127.26 9,921,932 -2.64(-2.03%)
Jul 12, 2013 125.50 129.94 124.51 129.90 0 +4.29(+3.42%)
Jul 11, 2013 124.88 126.09 122.41 125.61 7,482,596 +3.34(+2.73%)
Jul 10, 2013 123.19 123.25 120.79 122.27 5,700,056 -1.18(-0.96%)
Jul 09, 2013 124.64 125.32 121.91 123.45 8,568,840 +1.84(+1.51%)
Jul 08, 2013 121.37 122.18 118.82 121.61 7,810,923 +1.52(+1.27%)
Jul 05, 2013 118.32 120.28 115.70 120.09 0 +4.85(+4.21%)
Jul 03, 2013 118.00 119.25 114.27 115.24 0 -2.58(-2.19%)
Jul 02, 2013 118.25 121.89 115.50 117.82 12,063,950 +0.64(+0.55%)
Jul 01, 2013 109.36 117.77 109.15 117.18 10,890,457 +9.82(+9.15%)
Jun 28, 2013 108.57 109.44 106.71 107.36 5,750,431 +1.64(+1.55%)
Jun 26, 2013 103.80 105.87 102.66 105.72 6,601,588 +3.32(+3.24%)
Jun 25, 2013 103.10 104.20 100.55 102.40 5,847,927 +0.91(+0.90%)
Jun 24, 2013 96.50 102.87 95.30 101.49 7,119,797 +1.94(+1.95%)
Jun 21, 2013 103.70 103.70 97.50 99.55 11,718,527 -1.10(-1.09%)
Jun 20, 2013 104.65 107.13 99.45 100.65 10,106,662 -4.03(-3.85%)
Jun 19, 2013 102.06 106.67 102.01 104.68 8,578,891 +1.29(+1.25%)
Jun 18, 2013 101.75 103.98 99.20 103.39 8,795,083 +1.19(+1.16%)
Jun 17, 2013 103.60 104.75 101.20 102.20 7,065,972 +1.90(+1.89%)
Jun 14, 2013 100.00 102.52 99.33 100.30 0 +2.12(+2.16%)
Jun 13, 2013 99.00 99.28 95.12 98.18 5,961,543 +0.45(+0.46%)
Jun 12, 2013 96.80 100.48 95.75 97.73 9,188,550 +3.26(+3.45%)
Jun 11, 2013 98.18 98.68 94.05 94.47 7,393,082 -5.58(-5.58%)
Jun 10, 2013 98.93 102.52 98.57 100.05 9,225,075 -1.99(-1.95%)
Jun 07, 2013 98.00 102.90 96.70 102.04 0 +4.69(+4.82%)
Jun 06, 2013 95.25 99.27 95.11 97.35 9,510,845 +1.98(+2.08%)
Jun 05, 2013 93.66 97.97 89.11 95.37 12,212,647 +0.53(+0.56%)
Jun 04, 2013 92.75 96.42 92.40 94.84 8,842,414 +2.25(+2.43%)
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.