Tesla, Inc. (NQ: TSLA )

574.00 USD +18.62 (+3.35%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.14 21.85 21.05 21.84 280,682 +0.65(+3.07%)
Oct 28, 2010 21.39 21.50 20.96 21.19 224,190 +0.19(+0.90%)
Oct 27, 2010 21.25 21.38 20.65 21.00 356,500 +0.15(+0.72%)
Oct 25, 2010 20.94 20.98 20.73 20.85 118,414 +0.13(+0.63%)
Oct 22, 2010 20.68 20.93 20.55 20.72 161,021 -0.03(-0.14%)
Oct 21, 2010 20.61 20.95 20.45 20.75 417,099 +0.10(+0.48%)
Oct 20, 2010 20.16 20.69 20.04 20.65 312,444 +0.60(+2.99%)
Oct 19, 2010 20.20 20.41 20.00 20.05 245,127 -0.18(-0.89%)
Oct 18, 2010 20.52 20.64 20.22 20.23 162,729 -0.31(-1.51%)
Oct 15, 2010 20.89 20.90 20.25 20.54 284,840 -0.21(-1.01%)
Oct 14, 2010 21.00 21.03 20.40 20.75 294,620 +0.21(+1.02%)
Oct 13, 2010 20.64 20.85 20.36 20.54 318,200 +0.30(+1.48%)
Oct 12, 2010 20.20 20.28 20.03 20.24 243,912 +0.00(+0.00%)
Oct 11, 2010 20.44 20.70 20.07 20.24 171,194 -0.19(-0.93%)
Oct 08, 2010 20.43 20.79 20.39 20.43 268,110 +0.00(+0.00%)
Oct 07, 2010 20.57 20.64 20.34 20.43 140,920 -0.03(-0.15%)
Oct 06, 2010 21.06 21.26 20.32 20.46 313,357 -0.66(-3.13%)
Oct 05, 2010 21.15 21.28 21.01 21.12 331,936 +0.13(+0.62%)
Oct 04, 2010 20.43 21.17 20.30 20.99 643,599 +0.39(+1.89%)
Oct 01, 2010 20.69 20.75 20.31 20.60 599,071 +0.19(+0.96%)
Sep 30, 2010 22.00 22.15 20.19 20.41 2,195,782 -1.57(-7.17%)
Sep 29, 2010 21.19 22.03 21.13 21.98 1,969,277 +0.58(+2.71%)
Sep 28, 2010 21.04 21.49 20.76 21.40 1,214,465 +0.87(+4.24%)
Sep 27, 2010 20.40 20.81 20.05 20.53 416,297 +0.43(+2.14%)
Sep 24, 2010 19.95 20.19 19.65 20.10 578,987 +0.54(+2.76%)
Sep 23, 2010 19.89 20.14 19.50 19.56 668,076 -0.31(-1.56%)
Sep 22, 2010 20.87 20.95 19.80 19.87 962,816 -0.90(-4.33%)
Sep 21, 2010 20.89 21.55 20.67 20.77 796,000 -0.29(-1.35%)
Sep 20, 2010 20.67 21.35 20.16 21.05 947,475 +0.82(+4.08%)
Sep 17, 2010 21.02 21.32 19.80 20.23 1,198,458 -1.75(-7.96%)
Sep 15, 2010 20.98 22.00 20.79 21.98 684,558 +0.86(+4.07%)
Sep 14, 2010 20.54 21.60 20.53 21.12 654,629 +0.40(+1.93%)
Sep 13, 2010 20.89 20.90 20.50 20.72 360,703 +0.55(+2.73%)
Sep 10, 2010 20.75 20.93 19.76 20.17 386,571 -0.54(-2.61%)
Sep 09, 2010 21.00 21.05 20.69 20.71 376,197 -0.19(-0.91%)
Sep 08, 2010 20.66 20.95 20.60 20.90 288,382 +0.36(+1.75%)
Sep 07, 2010 20.61 21.00 20.50 20.54 243,335 -0.51(-2.42%)
Sep 03, 2010 20.87 21.30 20.66 21.05 434,756 -0.01(-0.05%)
Sep 02, 2010 20.37 21.24 20.31 21.06 487,060 +0.61(+2.98%)
Sep 01, 2010 19.62 20.69 19.60 20.45 494,885 +0.97(+4.98%)
Aug 31, 2010 19.66 19.79 19.33 19.48 201,012 -0.39(-1.96%)
Aug 30, 2010 19.70 20.19 19.61 19.87 732,731 +0.17(+0.86%)
Aug 27, 2010 19.75 19.86 19.50 19.70 379,642 -0.05(-0.25%)
Aug 26, 2010 19.89 20.27 19.60 19.75 433,736 -0.15(-0.75%)
Aug 25, 2010 19.16 19.98 18.56 19.90 503,289 +0.70(+3.65%)
Aug 24, 2010 19.25 19.71 18.95 19.20 673,074 -0.93(-4.62%)
Aug 23, 2010 19.09 20.39 19.00 20.13 1,088,029 +1.03(+5.39%)
Aug 20, 2010 18.65 19.11 18.51 19.10 297,499 +0.31(+1.65%)
Aug 19, 2010 18.54 19.25 18.33 18.79 579,082 +0.02(+0.11%)
Aug 18, 2010 19.59 19.59 18.60 18.77 601,232 -0.38(-1.98%)
Aug 17, 2010 18.96 19.40 18.78 19.15 447,881 +0.37(+1.97%)
Aug 16, 2010 18.45 18.80 18.26 18.78 485,711 +0.46(+2.51%)
Aug 13, 2010 18.18 18.45 17.66 18.32 634,513 +0.72(+4.09%)
Aug 12, 2010 17.80 17.90 17.39 17.60 690,941 -0.30(-1.68%)
Aug 11, 2010 18.69 18.88 17.85 17.90 797,550 -1.13(-5.94%)
Aug 10, 2010 19.65 19.65 18.82 19.03 1,281,286 -0.57(-2.91%)
Aug 09, 2010 19.90 19.98 19.45 19.60 812,656 +0.01(+0.05%)
Aug 06, 2010 20.10 20.16 19.52 19.59 742,138 -0.86(-4.21%)
Aug 05, 2010 21.54 21.55 20.05 20.45 796,180 -0.81(-3.81%)
Aug 04, 2010 21.95 22.18 20.85 21.26 912,926 -0.69(-3.14%)
Aug 03, 2010 21.00 21.95 20.82 21.95 1,230,486 +1.03(+4.92%)
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.