Tesla, Inc. (NQ: TSLA )

739.78 USD +0.93 (+0.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,155 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,635 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,985 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,635 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,310 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,455 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,415 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,715 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,750 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,410 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,375 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,225 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,235 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,070 +0.45(+2.43%)
Jun 03, 2013 19.52 19.52 17.65 18.52 95,697,635 -1.03(-5.29%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,645 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,980 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,295 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,830 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,430 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,230 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,630 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,540 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,385 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,125 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,385 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,230 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
May 01, 2013 11.20 11.20 10.60 10.66 0 -0.14(-1.32%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,905 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,875 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,635 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,435 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,775 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,415 +0.08(+0.93%)
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.