Tesla, Inc. (NQ: TSLA )

826.16 USD -18.84 (-2.23%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.50 32.93 32.22 32.74 760,265 +0.99(+3.12%)
Nov 29, 2011 32.49 33.07 31.63 31.75 591,054 -0.81(-2.49%)
Nov 28, 2011 32.00 33.28 31.81 32.56 681,124 +0.90(+2.84%)
Nov 25, 2011 31.55 32.41 31.08 31.66 239,595 +0.21(+0.67%)
Nov 23, 2011 31.76 32.05 31.25 31.45 451,813 -0.62(-1.93%)
Nov 22, 2011 31.76 32.79 31.05 32.07 732,518 +0.31(+0.98%)
Nov 21, 2011 32.44 32.44 31.05 31.76 1,031,524 -0.84(-2.58%)
Nov 18, 2011 33.64 34.11 32.54 32.60 902,729 -1.08(-3.21%)
Nov 17, 2011 34.50 34.90 33.19 33.68 1,349,265 -1.26(-3.61%)
Nov 16, 2011 33.48 35.00 33.40 34.94 1,833,136 +1.01(+2.98%)
Nov 15, 2011 32.92 34.40 32.73 33.93 890,905 +0.71(+2.14%)
Nov 14, 2011 33.00 33.54 32.62 33.22 1,325,656 -0.42(-1.25%)
Nov 11, 2011 31.90 34.50 30.57 33.64 3,875,123 +2.31(+7.37%)
Nov 10, 2011 30.94 31.50 30.65 31.33 747,273 +0.45(+1.46%)
Nov 09, 2011 30.87 31.49 30.30 30.88 953,656 -0.96(-3.02%)
Nov 08, 2011 31.37 32.00 30.72 31.84 1,167,830 +0.57(+1.82%)
Nov 07, 2011 31.64 32.00 30.75 31.27 1,266,269 -1.04(-3.22%)
Nov 04, 2011 31.46 32.40 30.51 32.31 3,033,107 -0.15(-0.46%)
Nov 03, 2011 30.00 32.49 29.53 32.46 2,509,663 +3.75(+13.06%)
Nov 02, 2011 29.00 29.26 28.25 28.71 875,276 -0.17(-0.59%)
Nov 01, 2011 28.39 28.92 28.00 28.88 635,175 -0.49(-1.67%)
Oct 31, 2011 29.50 29.51 28.75 29.37 1,133,969 -0.50(-1.67%)
Oct 28, 2011 28.50 30.00 28.01 29.87 1,264,993 +1.11(+3.86%)
Oct 27, 2011 28.34 28.95 28.11 28.76 869,335 +0.78(+2.79%)
Oct 26, 2011 28.19 28.37 27.40 27.98 510,479 -0.27(-0.96%)
Oct 25, 2011 28.23 28.86 27.80 28.25 654,371 -0.30(-1.05%)
Oct 24, 2011 27.87 28.89 27.75 28.55 940,550 +0.52(+1.86%)
Oct 21, 2011 27.40 28.30 27.01 28.03 1,142,550 +0.69(+2.52%)
Oct 20, 2011 27.44 27.47 27.00 27.34 999,647 -0.23(-0.83%)
Oct 19, 2011 28.02 28.06 27.30 27.57 792,850 -0.77(-2.72%)
Oct 18, 2011 27.30 28.43 26.71 28.34 999,690 +0.92(+3.36%)
Oct 17, 2011 27.86 28.00 27.26 27.42 754,439 -0.63(-2.25%)
Oct 14, 2011 28.00 28.55 27.26 28.05 1,400,469 +0.11(+0.39%)
Oct 13, 2011 27.63 28.47 27.44 27.94 1,043,413 +0.14(+0.50%)
Oct 12, 2011 27.25 28.00 27.20 27.80 1,123,364 +0.19(+0.69%)
Oct 11, 2011 27.51 27.77 27.09 27.61 575,603 -0.27(-0.97%)
Oct 10, 2011 27.31 28.18 27.00 27.88 923,416 +0.89(+3.30%)
Oct 07, 2011 26.98 27.60 26.05 26.99 1,311,548 +0.03(+0.11%)
Oct 06, 2011 26.17 27.60 25.02 26.96 1,769,026 +1.59(+6.27%)
Oct 05, 2011 24.03 25.83 23.35 25.37 1,229,414 +1.71(+7.23%)
Oct 04, 2011 23.29 24.32 22.93 23.66 1,200,214 -0.07(-0.29%)
Oct 03, 2011 24.95 25.00 23.25 23.73 1,023,130 -0.66(-2.71%)
Sep 30, 2011 24.80 24.89 23.49 24.39 1,336,054 +0.27(+1.12%)
Sep 29, 2011 25.72 25.82 23.55 24.12 929,545 -0.47(-1.91%)
Sep 28, 2011 26.00 26.50 24.51 24.59 723,206 -1.60(-6.11%)
Sep 27, 2011 26.00 26.99 25.57 26.19 674,429 +0.67(+2.63%)
Sep 26, 2011 26.52 26.52 24.90 25.52 934,715 -0.86(-3.26%)
Sep 23, 2011 25.49 26.62 25.35 26.38 1,156,328 +0.75(+2.93%)
Sep 22, 2011 25.64 26.11 24.88 25.63 775,802 -0.22(-0.85%)
Sep 21, 2011 25.95 26.95 25.70 25.85 987,577 -0.16(-0.62%)
Sep 20, 2011 25.98 26.60 25.67 26.01 1,180,351 +0.24(+0.93%)
Sep 19, 2011 24.95 25.81 23.82 25.77 1,157,349 -0.03(-0.12%)
Sep 16, 2011 24.78 25.84 24.49 25.80 1,417,574 +0.98(+3.95%)
Sep 15, 2011 24.58 24.93 24.33 24.82 562,512 +0.48(+1.97%)
Sep 14, 2011 24.25 24.84 23.79 24.34 830,777 +0.26(+1.08%)
Sep 13, 2011 23.01 24.10 22.75 24.08 726,461 +1.20(+5.24%)
Sep 12, 2011 22.50 23.31 22.45 22.88 566,571 -0.09(-0.39%)
Sep 09, 2011 23.37 23.57 22.55 22.97 669,263 -0.64(-2.71%)
Sep 08, 2011 23.58 24.03 23.28 23.61 505,697 -0.23(-0.96%)
Sep 07, 2011 23.39 24.00 23.28 23.84 459,186 +0.90(+3.92%)
Sep 06, 2011 22.50 23.20 22.29 22.94 809,760 -0.13(-0.56%)
Sep 02, 2011 23.66 23.99 22.68 23.07 770,331 -0.93(-3.87%)
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.