Tesla, Inc. (NQ: TSLA )

883.09 USD +2.29 (+0.26%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 187.52 191.28 186.43 190.90 0 +2.26(+1.20%)
Sep 26, 2013 186.70 189.68 185.61 188.64 6,609,665 +3.40(+1.84%)
Sep 25, 2013 183.56 186.30 180.50 185.24 8,229,214 +2.91(+1.59%)
Sep 24, 2013 179.14 184.96 177.65 182.33 6,228,349 +1.22(+0.67%)
Sep 23, 2013 184.48 185.48 177.11 181.11 8,169,734 -2.28(-1.24%)
Sep 20, 2013 178.90 185.83 178.56 183.39 0 +5.47(+3.07%)
Sep 19, 2013 170.80 180.47 169.08 177.92 15,573,789 +11.70(+7.04%)
Sep 18, 2013 167.07 167.45 164.20 166.22 5,298,629 -0.01(-0.01%)
Sep 17, 2013 165.08 168.42 163.36 166.23 5,493,907 -0.35(-0.21%)
Sep 16, 2013 167.37 170.70 165.85 166.58 7,577,654 +1.04(+0.63%)
Sep 13, 2013 162.77 166.37 162.16 165.54 0 +0.61(+0.37%)
Sep 12, 2013 164.00 166.76 160.51 164.93 6,044,554 +1.41(+0.86%)
Sep 11, 2013 166.41 167.90 162.13 163.52 5,812,072 -2.85(-1.71%)
Sep 10, 2013 161.45 167.50 160.63 166.37 8,943,296 +5.67(+3.53%)
Sep 09, 2013 163.12 164.50 158.51 160.70 14,302,176 -6.27(-3.76%)
Sep 06, 2013 168.57 169.70 165.15 166.97 0 -2.96(-1.74%)
Sep 05, 2013 170.10 171.50 168.25 169.93 6,683,792 -0.69(-0.41%)
Sep 04, 2013 169.77 171.62 165.56 170.62 11,410,514 +1.68(+1.00%)
Sep 03, 2013 173.40 173.70 166.40 168.94 12,014,041 -0.06(-0.04%)
Aug 30, 2013 166.37 169.21 163.96 169.00 0 +2.94(+1.77%)
Aug 29, 2013 164.21 167.75 162.51 166.06 9,434,326 -0.39(-0.23%)
Aug 28, 2013 169.06 171.50 163.25 166.45 14,689,586 -0.56(-0.34%)
Aug 27, 2013 162.30 168.80 160.95 167.01 17,495,627 +2.79(+1.70%)
Aug 26, 2013 165.15 173.00 160.25 164.22 24,057,063 +2.38(+1.47%)
Aug 23, 2013 157.00 162.30 155.00 161.84 0 +4.74(+3.02%)
Aug 22, 2013 149.22 157.48 148.14 157.10 10,548,508 +9.24(+6.25%)
Aug 21, 2013 150.00 150.31 146.25 147.86 6,246,825 -1.72(-1.15%)
Aug 20, 2013 148.65 149.78 147.00 149.58 6,382,581 +4.68(+3.23%)
Aug 19, 2013 143.43 147.38 142.83 144.90 8,020,725 +2.90(+2.04%)
Aug 16, 2013 141.63 143.91 140.97 142.00 0 +2.33(+1.67%)
Aug 15, 2013 136.43 143.60 135.00 139.67 10,177,629 +0.31(+0.22%)
Aug 14, 2013 142.72 144.84 138.05 139.36 11,671,267 -6.07(-4.17%)
Aug 13, 2013 149.50 149.84 144.45 145.43 8,717,857 -1.95(-1.32%)
Aug 12, 2013 149.43 150.50 142.05 147.38 14,877,831 -5.62(-3.67%)
Aug 09, 2013 152.40 155.95 151.25 153.00 8,936,029 -0.48(-0.31%)
Aug 08, 2013 154.35 158.88 150.46 153.48 27,219,062 +19.25(+14.34%)
Aug 07, 2013 141.89 141.95 132.36 134.23 17,343,487 -7.92(-5.57%)
Aug 06, 2013 144.75 145.73 141.10 142.15 9,246,811 -2.53(-1.75%)
Aug 05, 2013 140.01 144.89 139.65 144.68 10,174,640 +6.68(+4.84%)
Aug 02, 2013 134.59 138.25 133.61 138.00 6,269,838 +2.45(+1.81%)
Aug 01, 2013 135.00 136.52 132.63 135.55 5,308,649 +1.27(+0.95%)
Jul 31, 2013 132.57 134.98 131.45 134.28 6,339,478 +2.54(+1.93%)
Jul 30, 2013 134.80 137.49 128.18 131.74 13,127,132 -2.88(-2.14%)
Jul 29, 2013 129.32 135.37 128.25 134.62 9,678,885 +5.23(+4.04%)
Jul 26, 2013 128.14 130.68 126.61 129.39 0 +5.32(+4.29%)
Jul 25, 2013 120.40 124.75 120.19 124.07 5,284,244 +2.37(+1.95%)
Jul 24, 2013 124.47 124.50 119.56 121.70 6,868,996 -1.04(-0.85%)
Jul 23, 2013 124.00 125.56 121.82 122.74 7,736,401 +0.31(+0.25%)
Jul 22, 2013 124.38 126.68 119.68 122.43 9,797,718 +2.75(+2.30%)
Jul 19, 2013 118.50 120.55 116.51 119.68 5,891,439 +0.65(+0.55%)
Jul 18, 2013 120.97 122.73 116.18 119.03 11,392,765 -1.86(-1.54%)
Jul 17, 2013 106.52 121.10 104.50 120.89 26,010,114 +11.84(+10.86%)
Jul 16, 2013 126.28 126.32 107.30 109.05 32,346,561 -18.21(-14.31%)
Jul 15, 2013 133.03 133.26 126.82 127.26 9,921,932 -2.64(-2.03%)
Jul 12, 2013 125.50 129.94 124.51 129.90 0 +4.29(+3.42%)
Jul 11, 2013 124.88 126.09 122.41 125.61 7,482,596 +3.34(+2.73%)
Jul 10, 2013 123.19 123.25 120.79 122.27 5,700,056 -1.18(-0.96%)
Jul 09, 2013 124.64 125.32 121.91 123.45 8,568,840 +1.84(+1.51%)
Jul 08, 2013 121.37 122.18 118.82 121.61 7,810,923 +1.52(+1.27%)
Jul 05, 2013 118.32 120.28 115.70 120.09 0 +4.85(+4.21%)
Jul 03, 2013 118.00 119.25 114.27 115.24 0 -2.58(-2.19%)
Jul 02, 2013 118.25 121.89 115.50 117.82 12,063,950 +0.64(+0.55%)
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.