Tesla, Inc. (NQ: TSLA )

761.15 USD +59.17 (+8.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.900 5.902 5.750 5.874 5,669,845 -0.10(-1.67%)
Oct 28, 2011 5.700 6.000 5.602 5.974 6,324,965 +0.22(+3.86%)
Oct 27, 2011 5.668 5.790 5.622 5.752 4,346,675 +0.16(+2.79%)
Oct 26, 2011 5.638 5.674 5.480 5.596 2,552,395 -0.05(-0.96%)
Oct 25, 2011 5.646 5.772 5.560 5.650 3,271,855 -0.06(-1.05%)
Oct 24, 2011 5.574 5.778 5.550 5.710 4,702,750 +0.10(+1.86%)
Oct 21, 2011 5.480 5.660 5.402 5.606 5,712,750 +0.14(+2.52%)
Oct 20, 2011 5.488 5.494 5.400 5.468 4,998,235 -0.05(-0.83%)
Oct 19, 2011 5.604 5.612 5.460 5.514 3,964,250 -0.15(-2.72%)
Oct 18, 2011 5.460 5.686 5.342 5.668 4,998,450 +0.18(+3.36%)
Oct 17, 2011 5.572 5.600 5.452 5.484 3,772,195 -0.13(-2.25%)
Oct 14, 2011 5.600 5.710 5.452 5.610 7,002,345 +0.02(+0.39%)
Oct 13, 2011 5.526 5.694 5.488 5.588 5,217,065 +0.03(+0.50%)
Oct 12, 2011 5.450 5.600 5.440 5.560 5,616,820 +0.04(+0.69%)
Oct 11, 2011 5.502 5.554 5.418 5.522 2,878,015 -0.05(-0.97%)
Oct 10, 2011 5.462 5.636 5.400 5.576 4,617,080 +0.18(+3.30%)
Oct 07, 2011 5.396 5.520 5.210 5.398 6,557,740 +0.01(+0.11%)
Oct 06, 2011 5.233 5.520 5.004 5.392 8,845,130 +0.32(+6.27%)
Oct 05, 2011 4.806 5.167 4.670 5.074 6,147,070 +0.34(+7.23%)
Oct 04, 2011 4.658 4.864 4.586 4.732 6,001,070 -0.01(-0.29%)
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.