Tesla, Inc. (NQ: TSLA )

880.80 USD +34.16 (+4.03%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.05 24.12 23.50 24.10 830,214 +0.09(+0.37%)
Jan 28, 2011 24.88 24.88 23.75 24.01 1,048,311 -0.91(-3.65%)
Jan 27, 2011 24.74 25.08 24.53 24.92 895,655 +0.17(+0.69%)
Jan 26, 2011 24.71 24.88 24.10 24.75 1,079,867 +0.07(+0.28%)
Jan 25, 2011 24.65 24.89 24.02 24.68 1,271,457 +0.19(+0.78%)
Jan 24, 2011 23.53 24.81 23.23 24.49 1,645,048 +1.45(+6.29%)
Jan 21, 2011 23.12 23.59 22.71 23.04 1,216,941 +0.42(+1.86%)
Jan 20, 2011 24.03 24.45 22.37 22.62 2,279,858 -1.41(-5.87%)
Jan 19, 2011 25.27 25.47 23.75 24.03 2,371,414 -1.61(-6.28%)
Jan 18, 2011 25.48 25.64 24.75 25.64 1,621,671 -0.11(-0.43%)
Jan 14, 2011 26.15 26.58 25.61 25.75 1,192,121 -0.47(-1.79%)
Jan 13, 2011 26.96 26.97 26.16 26.22 723,422 -0.74(-2.74%)
Jan 12, 2011 27.01 27.40 26.52 26.96 964,322 +0.00(+0.00%)
Jan 11, 2011 28.59 28.71 26.92 26.96 1,710,201 -1.49(-5.24%)
Jan 10, 2011 28.17 28.68 28.05 28.45 1,342,612 +0.21(+0.74%)
Jan 07, 2011 28.00 28.58 27.90 28.24 2,249,540 +0.36(+1.29%)
Jan 06, 2011 26.83 28.00 26.81 27.88 2,061,117 +1.05(+3.91%)
Jan 05, 2011 26.48 26.90 26.19 26.83 1,446,669 +0.16(+0.60%)
Jan 04, 2011 26.66 26.95 26.02 26.67 1,187,371 +0.05(+0.19%)
Jan 03, 2011 26.84 27.00 25.90 26.62 1,282,904 -0.01(-0.04%)
Dec 31, 2010 26.57 27.25 26.50 26.63 1,417,847 +0.13(+0.49%)
Dec 30, 2010 27.70 27.90 26.38 26.50 2,041,067 -1.23(-4.44%)
Dec 29, 2010 27.03 28.01 26.50 27.73 3,319,130 +1.32(+5.00%)
Dec 28, 2010 25.85 26.75 25.00 26.41 4,056,270 +0.86(+3.37%)
Dec 27, 2010 28.02 28.58 25.06 25.55 9,301,829 -4.54(-15.09%)
Dec 23, 2010 31.26 32.48 29.92 30.09 1,557,125 -2.54(-7.78%)
Dec 22, 2010 32.25 32.86 31.70 32.63 833,256 +0.37(+1.15%)
Dec 21, 2010 31.80 32.69 31.71 32.26 777,678 +0.56(+1.77%)
Dec 20, 2010 31.64 32.19 31.26 31.70 523,320 +0.34(+1.08%)
Dec 17, 2010 31.34 31.54 30.71 31.36 813,817 +0.55(+1.79%)
Dec 16, 2010 30.00 30.91 29.65 30.81 790,070 +1.21(+4.09%)
Dec 15, 2010 28.67 29.97 28.53 29.60 742,900 +1.07(+3.75%)
Dec 14, 2010 30.29 30.39 27.76 28.53 1,765,685 -2.02(-6.61%)
Dec 13, 2010 31.64 31.77 30.40 30.55 410,331 -0.97(-3.08%)
Dec 10, 2010 32.05 32.92 31.13 31.52 429,381 -0.53(-1.65%)
Dec 09, 2010 32.51 32.72 31.65 32.05 405,983 -0.32(-0.99%)
Dec 08, 2010 32.48 32.49 31.52 32.37 659,980 +0.81(+2.57%)
Dec 07, 2010 30.49 32.40 30.05 31.56 1,310,842 +1.25(+4.12%)
Dec 06, 2010 31.35 31.45 29.56 30.31 1,274,375 -1.18(-3.75%)
Dec 03, 2010 32.01 32.25 30.87 31.49 1,160,460 -0.86(-2.66%)
Dec 02, 2010 34.01 34.30 31.20 32.35 2,006,967 -2.00(-5.82%)
Dec 01, 2010 35.87 36.42 33.45 34.35 1,299,175 -0.98(-2.77%)
Nov 30, 2010 33.74 35.33 33.41 35.33 2,222,558 +1.00(+2.91%)
Nov 29, 2010 35.41 35.95 33.33 34.33 1,145,543 -0.99(-2.80%)
Nov 26, 2010 35.60 36.00 34.75 35.32 350,554 -0.15(-0.42%)
Nov 24, 2010 35.27 35.47 35.47 35.47 1,424,959 +0.90(+2.60%)
Nov 23, 2010 33.29 35.68 32.19 34.57 1,577,770 +1.17(+3.50%)
Nov 22, 2010 31.57 33.45 31.50 33.40 1,529,622 +2.41(+7.78%)
Nov 19, 2010 30.16 31.37 29.70 30.99 1,150,494 +1.10(+3.68%)
Nov 18, 2010 30.67 30.74 28.92 29.89 956,048 +0.40(+1.36%)
Nov 17, 2010 30.20 30.75 28.61 29.49 749,941 -0.18(-0.61%)
Nov 16, 2010 31.00 31.40 28.42 29.67 1,347,531 -1.13(-3.67%)
Nov 15, 2010 30.22 32.94 30.22 30.80 2,622,898 +0.96(+3.22%)
Nov 12, 2010 28.25 30.50 28.07 29.84 2,729,169 +1.80(+6.44%)
Nov 11, 2010 28.60 29.10 27.33 28.04 1,944,794 -1.33(-4.51%)
Nov 10, 2010 24.48 29.97 24.05 29.36 3,060,438 +4.73(+19.20%)
Nov 09, 2010 25.00 25.69 24.05 24.63 956,349 -0.35(-1.40%)
Nov 08, 2010 24.50 25.00 24.03 24.98 509,475 +0.54(+2.21%)
Nov 05, 2010 24.87 24.97 23.72 24.44 1,010,946 -0.46(-1.85%)
Nov 04, 2010 22.60 25.33 22.15 24.90 1,873,483 +3.13(+14.38%)
Nov 03, 2010 21.28 22.50 21.16 21.77 372,599 +0.52(+2.45%)
Nov 02, 2010 21.68 21.88 21.05 21.25 322,465 -0.16(-0.75%)
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.