Tesla, Inc. (NQ: TSLA )

682.22 USD -59.80 (-8.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.960 4.978 4.698 4.878 6,680,270 +0.05(+1.12%)
Sep 29, 2011 5.144 5.164 4.710 4.824 4,647,725 -0.09(-1.91%)
Sep 28, 2011 5.200 5.300 4.902 4.918 3,616,030 -0.32(-6.11%)
Sep 27, 2011 5.200 5.398 5.114 5.238 3,372,145 +0.13(+2.63%)
Sep 26, 2011 5.304 5.304 4.980 5.104 4,673,575 -0.17(-3.26%)
Sep 23, 2011 5.098 5.324 5.070 5.276 5,781,640 +0.15(+2.93%)
Sep 22, 2011 5.128 5.222 4.976 5.126 3,879,010 -0.04(-0.85%)
Sep 21, 2011 5.190 5.390 5.140 5.170 4,937,885 -0.03(-0.62%)
Sep 20, 2011 5.196 5.320 5.134 5.202 5,901,755 +0.05(+0.93%)
Sep 19, 2011 4.990 5.162 4.764 5.154 5,786,745 -0.01(-0.12%)
Sep 16, 2011 4.956 5.168 4.898 5.160 7,087,870 +0.20(+3.95%)
Sep 15, 2011 4.916 4.986 4.866 4.964 2,812,560 +0.10(+1.97%)
Sep 14, 2011 4.850 4.968 4.758 4.868 4,153,885 +0.05(+1.08%)
Sep 13, 2011 4.602 4.820 4.550 4.816 3,632,305 +0.24(+5.24%)
Sep 12, 2011 4.500 4.662 4.490 4.576 2,832,855 -0.02(-0.39%)
Sep 09, 2011 4.674 4.714 4.510 4.594 3,346,315 -0.13(-2.71%)
Sep 08, 2011 4.716 4.806 4.656 4.722 2,528,485 -0.05(-0.96%)
Sep 07, 2011 4.678 4.800 4.656 4.768 2,295,930 +0.18(+3.92%)
Sep 06, 2011 4.500 4.640 4.458 4.588 4,048,800 -0.03(-0.56%)
Sep 02, 2011 4.732 4.798 4.536 4.614 3,851,655 -0.19(-3.87%)
Sep 01, 2011 4.932 4.974 4.767 4.800 4,240,425 -0.15(-2.99%)
Aug 31, 2011 4.960 5.100 4.856 4.948 4,118,675 +0.02(+0.45%)
Aug 30, 2011 4.900 4.954 4.818 4.926 1,830,795 -0.02(-0.32%)
Aug 29, 2011 4.844 4.970 4.804 4.942 4,016,510 +0.20(+4.13%)
Aug 26, 2011 4.542 4.790 4.414 4.746 3,808,780 +0.12(+2.68%)
Aug 25, 2011 4.774 4.774 4.580 4.622 3,398,700 -0.15(-3.18%)
Aug 24, 2011 4.620 4.786 4.566 4.774 3,421,190 +0.18(+3.96%)
Aug 23, 2011 4.386 4.622 4.300 4.592 4,344,840 +0.20(+4.60%)
Aug 22, 2011 4.622 4.760 4.336 4.390 4,930,405 -0.07(-1.57%)
Aug 19, 2011 4.772 4.844 4.400 4.460 6,876,385 -0.39(-8.08%)
Aug 18, 2011 5.000 5.030 4.694 4.852 5,282,845 -0.31(-6.08%)
Aug 17, 2011 5.278 5.330 5.102 5.166 3,212,860 -0.05(-1.03%)
Aug 16, 2011 5.226 5.308 5.166 5.220 2,688,440 -0.03(-0.50%)
Aug 15, 2011 5.324 5.350 5.186 5.246 3,692,860 -0.02(-0.30%)
Aug 12, 2011 5.120 5.428 5.072 5.262 5,045,100 +0.20(+3.99%)
Aug 11, 2011 4.808 5.150 4.800 5.060 4,182,420 +0.30(+6.21%)
Aug 10, 2011 5.088 5.088 4.726 4.764 7,820,735 -0.25(-4.95%)
Aug 09, 2011 5.012 5.090 4.740 5.012 6,666,910 +0.28(+6.01%)
Aug 08, 2011 4.620 4.888 4.620 4.728 13,042,360 -0.12(-2.48%)
Aug 05, 2011 4.998 5.076 4.566 4.848 9,821,880 -0.10(-2.06%)
Aug 04, 2011 5.302 5.378 4.934 4.950 15,323,415 -0.49(-9.01%)
Aug 03, 2011 5.500 5.566 5.267 5.440 8,972,235 -0.03(-0.51%)
Aug 02, 2011 5.738 5.840 5.454 5.468 7,746,100 -0.29(-4.97%)
Aug 01, 2011 5.734 5.796 5.642 5.754 5,824,110 +0.12(+2.13%)
Jul 29, 2011 5.560 5.680 5.500 5.634 4,740,635 +0.00(+0.00%)
Jul 28, 2011 5.520 5.710 5.508 5.634 4,693,145 +0.11(+1.92%)
Jul 27, 2011 5.700 5.700 5.502 5.528 4,792,015 -0.07(-1.29%)
Jul 26, 2011 5.662 5.754 5.594 5.600 3,802,660 -0.10(-1.72%)
Jul 25, 2011 5.802 5.850 5.688 5.698 3,366,455 -0.16(-2.73%)
Jul 22, 2011 5.790 5.908 5.710 5.858 2,919,340 +0.12(+2.06%)
Jul 21, 2011 5.782 5.832 5.620 5.740 5,057,030 +0.00(+0.03%)
Jul 20, 2011 5.600 6.088 5.560 5.738 15,241,470 +0.16(+2.87%)
Jul 19, 2011 5.516 5.622 5.508 5.578 5,130,240 +0.13(+2.42%)
Jul 18, 2011 5.468 5.490 5.326 5.446 4,259,385 -0.07(-1.27%)
Jul 15, 2011 5.558 5.566 5.480 5.516 3,544,770 -0.01(-0.11%)
Jul 14, 2011 5.706 5.792 5.450 5.522 5,794,655 -0.21(-3.60%)
Jul 13, 2011 5.686 5.806 5.580 5.728 5,329,710 +0.09(+1.67%)
Jul 12, 2011 5.674 5.818 5.600 5.634 5,226,530 -0.04(-0.63%)
Jul 11, 2011 5.680 5.706 5.600 5.670 4,878,515 -0.09(-1.60%)
Jul 08, 2011 5.978 5.978 5.718 5.762 6,202,900 -0.18(-3.09%)
Jul 07, 2011 5.828 6.000 5.802 5.946 6,639,105 +0.15(+2.66%)
Jul 06, 2011 5.828 5.828 5.710 5.792 4,634,445 -0.04(-0.62%)
Jul 05, 2011 5.804 5.904 5.742 5.828 4,979,945 +0.02(+0.41%)
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.