Tesla, Inc. (NQ: TSLA )

728.00 USD -11.78 (-1.59%)
Streaming Delayed Price Updated: 6:15 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.77 37.20 35.70 36.28 32,564,755 -0.29(-0.78%)
Jan 30, 2014 35.60 36.96 35.40 36.57 42,714,500 +1.52(+4.34%)
Jan 29, 2014 35.06 35.82 34.63 35.05 29,583,880 -0.63(-1.77%)
Jan 28, 2014 34.30 35.80 34.20 35.68 30,388,760 +1.75(+5.16%)
Jan 27, 2014 35.03 35.58 32.94 33.92 43,470,720 -1.00(-2.85%)
Jan 24, 2014 35.57 36.10 34.71 34.92 38,556,480 -1.38(-3.80%)
Jan 23, 2014 35.45 36.48 34.68 36.30 39,147,205 +0.59(+1.65%)
Jan 22, 2014 35.56 36.06 34.95 35.71 35,094,745 +0.38(+1.06%)
Jan 21, 2014 34.25 35.46 34.16 35.34 47,740,130 +1.33(+3.92%)
Jan 17, 2014 34.04 34.00 34.00 34.00 46,031,000 -0.19(-0.56%)
Jan 16, 2014 32.50 34.54 32.48 34.19 59,754,215 +1.37(+4.17%)
Jan 15, 2014 32.25 34.45 32.42 32.83 102,280,190 +0.57(+1.77%)
Jan 14, 2014 28.10 32.40 27.33 32.25 137,215,580 +4.39(+15.74%)
Jan 13, 2014 29.16 29.40 27.56 27.87 31,556,740 -1.28(-4.38%)
Jan 10, 2014 29.69 29.78 28.45 29.14 37,252,655 -0.36(-1.23%)
Jan 09, 2014 30.50 30.69 29.37 29.51 26,835,715 -0.75(-2.48%)
Jan 08, 2014 29.77 30.74 29.75 30.26 30,766,840 +0.38(+1.29%)
Jan 07, 2014 29.52 30.08 29.05 29.87 25,103,525 +0.47(+1.61%)
Jan 06, 2014 30.00 30.08 29.05 29.40 26,788,320 -0.51(-1.71%)
Jan 03, 2014 30.00 30.44 29.72 29.91 23,494,195 -0.11(-0.36%)
Jan 02, 2014 29.96 30.50 29.31 30.02 30,938,835 -0.07(-0.22%)
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%)
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.