Tesla, Inc. (NQ: TSLA )

588.90 USD -9.05 (-1.51%)
Streaming Delayed Price Updated: 8:23 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.980 6.000 5.774 5.814 4,781,565 -0.10(-1.69%)
Jan 30, 2012 5.898 5.922 5.706 5.914 3,644,895 +0.05(+0.82%)
Jan 27, 2012 5.700 5.944 5.700 5.866 3,741,805 +0.08(+1.35%)
Jan 26, 2012 5.614 5.916 5.600 5.788 6,355,140 +0.19(+3.47%)
Jan 25, 2012 5.454 5.602 5.410 5.594 3,055,560 +0.11(+2.01%)
Jan 24, 2012 5.326 5.536 5.288 5.484 4,289,570 +0.13(+2.43%)
Jan 23, 2012 5.362 5.442 5.320 5.354 2,972,665 +0.03(+0.64%)
Jan 20, 2012 5.380 5.400 5.280 5.320 3,311,445 -0.03(-0.60%)
Jan 19, 2012 5.438 5.548 5.322 5.352 6,231,110 -0.01(-0.19%)
Jan 18, 2012 5.338 5.376 5.250 5.362 6,300,915 +0.04(+0.79%)
Jan 17, 2012 5.324 5.468 5.282 5.320 23,256,955 +0.76(+16.72%)
Jan 13, 2012 5.680 5.700 4.528 4.558 27,532,195 -1.09(-19.33%)
Jan 12, 2012 5.696 5.724 5.561 5.650 3,646,500 +0.00(+0.07%)
Jan 11, 2012 5.524 5.676 5.460 5.646 3,361,195 +0.12(+2.21%)
Jan 10, 2012 5.488 5.552 5.450 5.524 3,358,660 +0.07(+1.36%)
Jan 09, 2012 5.400 5.498 5.224 5.450 4,484,755 +0.07(+1.26%)
Jan 06, 2012 5.440 5.558 5.282 5.382 4,931,435 -0.04(-0.77%)
Jan 05, 2012 5.552 5.586 5.370 5.424 5,027,160 -0.12(-2.13%)
Jan 04, 2012 5.642 5.734 5.500 5.542 3,150,180 -0.17(-2.98%)
Dec 30, 2011 5.734 5.796 5.650 5.712 1,699,300 -0.03(-0.59%)
Dec 29, 2011 5.718 5.868 5.710 5.746 2,440,750 +0.04(+0.77%)
Dec 28, 2011 5.798 5.848 5.608 5.702 2,875,690 -0.01(-0.21%)
Dec 27, 2011 5.532 5.754 5.528 5.714 3,887,015 +0.13(+2.40%)
Dec 23, 2011 5.600 5.600 5.504 5.580 2,956,950 +0.07(+1.20%)
Dec 21, 2011 5.582 5.614 5.206 5.514 8,527,035 -0.07(-1.18%)
Dec 20, 2011 5.610 5.690 5.543 5.580 4,216,405 +0.03(+0.54%)
Dec 19, 2011 5.618 5.700 5.474 5.550 4,934,760 -0.05(-0.89%)
Dec 16, 2011 5.758 5.786 5.596 5.600 5,148,025 -0.12(-2.17%)
Dec 15, 2011 5.734 5.834 5.624 5.724 3,501,305 +0.02(+0.32%)
Dec 14, 2011 5.900 5.936 5.600 5.706 5,819,200 -0.18(-3.12%)
Dec 13, 2011 6.114 6.186 5.782 5.890 4,970,075 -0.19(-3.16%)
Dec 12, 2011 6.088 6.124 6.004 6.082 3,793,285 -0.13(-2.03%)
Dec 09, 2011 6.108 6.224 6.056 6.208 6,197,220 +0.03(+0.49%)
Dec 08, 2011 6.168 6.330 5.922 6.178 16,526,880 -0.66(-9.65%)
Dec 07, 2011 6.926 6.978 6.760 6.838 3,371,220 -0.14(-1.95%)
Dec 06, 2011 6.840 6.996 6.806 6.974 4,758,550 +0.09(+1.31%)
Dec 05, 2011 6.706 7.000 6.686 6.884 5,800,250 +0.22(+3.36%)
Dec 02, 2011 6.566 6.738 6.480 6.660 4,013,590 +0.14(+2.15%)
Dec 01, 2011 6.514 6.798 6.396 6.520 5,150,540 -0.03(-0.43%)
Nov 30, 2011 6.500 6.586 6.444 6.548 3,801,325 +0.20(+3.12%)
Nov 29, 2011 6.498 6.614 6.326 6.350 2,955,270 -0.16(-2.49%)
Nov 28, 2011 6.400 6.656 6.362 6.512 3,405,620 +0.18(+2.84%)
Nov 25, 2011 6.310 6.482 6.216 6.332 1,197,975 +0.04(+0.67%)
Nov 23, 2011 6.352 6.410 6.250 6.290 2,259,065 -0.12(-1.93%)
Nov 22, 2011 6.352 6.558 6.210 6.414 3,662,590 +0.06(+0.98%)
Nov 21, 2011 6.488 6.488 6.210 6.352 5,157,620 -0.17(-2.58%)
Nov 18, 2011 6.728 6.822 6.508 6.520 4,513,645 -0.22(-3.21%)
Nov 17, 2011 6.900 6.980 6.638 6.736 6,746,325 -0.25(-3.61%)
Nov 16, 2011 6.696 7.000 6.681 6.988 9,165,680 +0.20(+2.98%)
Nov 15, 2011 6.584 6.880 6.546 6.786 4,454,525 +0.14(+2.14%)
Nov 14, 2011 6.600 6.708 6.524 6.644 6,628,280 -0.08(-1.25%)
Nov 11, 2011 6.380 6.900 6.114 6.728 19,375,615 +0.46(+7.37%)
Nov 10, 2011 6.188 6.300 6.130 6.266 3,736,365 +0.09(+1.46%)
Nov 09, 2011 6.174 6.298 6.060 6.176 4,768,280 -0.19(-3.02%)
Nov 08, 2011 6.274 6.400 6.144 6.368 5,839,150 +0.11(+1.82%)
Nov 07, 2011 6.328 6.400 6.150 6.254 6,331,345 -0.21(-3.22%)
Nov 04, 2011 6.292 6.480 6.102 6.462 15,165,535 -0.03(-0.46%)
Nov 03, 2011 6.000 6.498 5.906 6.492 12,548,315 +0.75(+13.06%)
Nov 02, 2011 5.800 5.852 5.650 5.742 4,376,380 -0.03(-0.59%)
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.