Tesla, Inc. (NQ: TSLA )

675.50 USD -6.72 (-0.99%)
Streaming Delayed Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.46 30.09 30.09 30.09 21,312,000 -0.40(-1.32%)
Dec 30, 2013 30.22 30.96 30.15 30.49 22,304,220 +0.26(+0.87%)
Dec 27, 2013 31.06 31.10 30.16 30.22 27,345,320 -0.88(-2.82%)
Dec 26, 2013 31.01 31.60 30.86 31.10 35,487,925 +0.82(+2.70%)
Dec 24, 2013 30.00 30.99 29.96 30.28 49,707,425 +1.57(+5.48%)
Dec 23, 2013 28.97 29.25 28.52 28.71 26,298,745 +0.06(+0.22%)
Dec 20, 2013 28.38 28.87 28.32 28.65 37,112,685 +0.50(+1.79%)
Dec 19, 2013 29.38 29.40 27.82 28.14 63,374,665 -1.45(-4.91%)
Dec 18, 2013 30.46 30.98 29.19 29.60 57,787,895 -0.90(-2.94%)
Dec 17, 2013 29.39 30.93 29.26 30.49 52,331,945 +0.90(+3.06%)
Dec 16, 2013 29.71 30.09 29.22 29.59 33,295,050 +0.06(+0.19%)
Dec 13, 2013 29.67 30.36 29.46 29.53 52,998,875 +0.04(+0.12%)
Dec 12, 2013 27.96 29.65 27.71 29.49 53,660,635 +1.56(+5.60%)
Dec 11, 2013 28.38 28.61 27.90 27.93 35,572,650 -0.51(-1.79%)
Dec 10, 2013 27.99 29.17 27.97 28.44 53,611,155 +0.12(+0.42%)
Dec 09, 2013 27.40 28.34 26.84 28.32 45,040,545 +0.85(+3.09%)
Dec 06, 2013 28.30 28.50 27.26 27.47 0 -0.62(-2.22%)
Dec 05, 2013 28.03 28.67 27.90 28.10 46,348,880 +0.31(+1.10%)
Dec 04, 2013 28.86 28.89 27.43 27.79 65,575,200 -1.15(-3.97%)
Dec 03, 2013 26.54 28.99 26.32 28.94 127,573,480 +4.11(+16.53%)
Dec 02, 2013 25.27 25.71 24.79 24.83 38,144,160 -0.62(-2.44%)
Nov 29, 2013 25.95 26.12 25.40 25.46 0 +0.07(+0.27%)
Nov 27, 2013 24.26 25.39 23.90 25.39 0 +1.29(+5.34%)
Nov 26, 2013 23.88 24.54 23.22 24.10 69,315,480 -0.07(-0.28%)
Nov 25, 2013 24.90 25.17 24.06 24.17 51,280,580 -0.11(-0.44%)
Nov 22, 2013 24.32 24.55 23.59 24.28 0 -0.14(-0.59%)
Nov 21, 2013 24.58 24.96 24.05 24.42 59,446,845 +0.20(+0.82%)
Nov 20, 2013 25.22 25.49 23.81 24.22 69,099,350 -1.00(-3.95%)
Nov 19, 2013 23.89 25.80 23.84 25.22 98,771,975 +0.90(+3.71%)
Nov 18, 2013 27.05 27.09 23.92 24.32 115,090,945 -2.77(-10.24%)
Nov 15, 2013 27.37 27.59 26.87 27.09 0 -0.43(-1.56%)
Nov 14, 2013 27.78 28.08 26.82 27.52 60,762,955 -0.04(-0.15%)
Nov 12, 2013 28.94 28.94 27.24 27.56 73,933,440 -1.38(-4.77%)
Nov 11, 2013 28.20 29.08 27.42 28.94 69,782,300 +1.35(+4.89%)
Nov 08, 2013 27.30 28.12 26.46 27.59 0 -0.36(-1.30%)
Nov 07, 2013 28.84 29.13 27.52 27.95 110,801,445 -2.28(-7.53%)
Nov 06, 2013 30.96 32.15 29.27 30.23 155,158,065 -5.13(-14.51%)
Nov 05, 2013 36.00 36.29 34.27 35.36 104,832,485 +0.32(+0.92%)
Nov 04, 2013 33.00 35.08 32.84 35.04 65,164,415 +2.61(+8.03%)
Nov 01, 2013 32.60 33.18 32.08 32.43 0 +0.45(+1.39%)
Oct 31, 2013 31.13 32.49 30.66 31.99 46,619,050 +0.14(+0.45%)
Oct 30, 2013 32.93 33.54 31.63 31.84 41,837,225 -1.05(-3.19%)
Oct 29, 2013 32.55 33.09 30.60 32.89 70,380,080 +0.32(+0.99%)
Oct 28, 2013 34.04 34.10 32.44 32.57 38,993,075 -1.36(-4.01%)
Oct 25, 2013 34.84 34.90 33.36 33.93 0 -0.70(-2.02%)
Oct 24, 2013 33.00 34.90 32.57 34.63 53,860,220 +1.73(+5.26%)
Oct 23, 2013 33.78 34.36 32.03 32.90 66,585,465 -1.41(-4.10%)
Oct 22, 2013 34.10 35.56 33.22 34.31 56,915,155 -0.21(-0.61%)
Oct 21, 2013 36.66 36.68 34.20 34.52 57,494,050 -2.16(-5.89%)
Oct 18, 2013 36.83 37.19 36.50 36.68 29,654,075 +0.12(+0.33%)
Oct 17, 2013 36.71 36.96 36.20 36.56 33,428,095 -0.15(-0.41%)
Oct 16, 2013 36.98 37.46 36.42 36.71 40,924,440 -0.08(-0.21%)
Oct 15, 2013 37.06 37.76 36.64 36.79 54,723,265 +0.84(+2.35%)
Oct 14, 2013 35.00 36.50 34.83 35.94 38,737,690 +0.20(+0.57%)
Oct 11, 2013 34.55 35.86 34.24 35.74 0 +1.15(+3.34%)
Oct 10, 2013 34.62 35.15 33.94 34.59 44,129,725 +0.83(+2.46%)
Oct 09, 2013 34.95 35.00 32.30 33.76 76,472,360 -1.19(-3.41%)
Oct 08, 2013 36.88 37.19 34.64 34.95 68,524,715 -1.67(-4.56%)
Oct 07, 2013 36.49 37.35 36.05 36.61 57,275,060 +0.42(+1.15%)
Oct 04, 2013 35.28 36.24 34.53 36.20 72,069,825 +1.53(+4.43%)
Oct 03, 2013 35.01 35.94 33.60 34.66 118,784,170 -1.53(-4.22%)
Oct 02, 2013 37.72 38.37 35.08 36.19 103,504,030 -2.41(-6.24%)
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.