Tesla, Inc. (NQ: TSLA )

733.46 USD -5.39 (-0.73%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.722 5.768 5.640 5.704 2,698,680 +0.02(+0.39%)
Aug 30, 2012 5.720 5.748 5.620 5.682 3,281,535 +0.00(+0.00%)
Aug 29, 2012 5.698 5.728 5.604 5.682 4,194,415 +0.02(+0.32%)
Aug 27, 2012 5.914 5.940 5.634 5.664 6,751,625 -0.24(-4.00%)
Aug 24, 2012 6.012 6.048 5.882 5.900 7,150,055 -0.25(-4.00%)
Aug 23, 2012 6.000 6.170 5.930 6.146 7,354,870 +0.16(+2.60%)
Aug 22, 2012 5.802 6.008 5.802 5.990 3,877,450 +0.17(+2.89%)
Aug 21, 2012 5.916 6.000 5.800 5.822 3,807,580 -0.08(-1.36%)
Aug 20, 2012 6.030 6.078 5.820 5.902 5,895,040 -0.10(-1.67%)
Aug 17, 2012 6.058 6.142 5.996 6.002 2,540,610 -0.06(-0.96%)
Aug 16, 2012 5.906 6.078 5.900 6.060 3,344,865 +0.18(+3.06%)
Aug 15, 2012 5.878 5.940 5.762 5.880 2,626,925 -0.00(-0.07%)
Aug 14, 2012 6.150 6.234 5.852 5.884 3,966,680 -0.35(-5.61%)
Aug 13, 2012 5.938 6.260 5.820 6.234 4,350,250 +0.25(+4.11%)
Aug 10, 2012 5.862 5.988 5.862 5.988 3,536,950 +0.11(+1.80%)
Aug 09, 2012 5.904 6.000 5.826 5.882 3,362,920 +0.06(+1.10%)
Aug 08, 2012 5.980 6.000 5.718 5.818 6,544,475 -0.23(-3.83%)
Aug 07, 2012 5.754 6.180 5.700 6.050 11,935,920 +0.40(+7.00%)
Aug 06, 2012 5.510 5.740 5.510 5.654 7,640,845 +0.20(+3.67%)
Aug 03, 2012 5.380 5.510 5.348 5.454 6,047,350 +0.23(+4.48%)
Aug 02, 2012 5.368 5.370 5.104 5.220 6,525,080 -0.03(-0.57%)
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.