Tesla, Inc. (NQ: TSLA )

834.00 USD -10.99 (-1.30%)
Streaming Delayed Price Updated: 8:01 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.61 28.84 28.20 28.52 539,736 +0.11(+0.39%)
Aug 30, 2012 28.60 28.74 28.10 28.41 656,307 +0.00(+0.00%)
Aug 29, 2012 28.49 28.64 28.02 28.41 838,883 +0.09(+0.32%)
Aug 27, 2012 29.57 29.70 28.17 28.32 1,350,325 -1.18(-4.00%)
Aug 24, 2012 30.06 30.24 29.41 29.50 1,430,011 -1.23(-4.00%)
Aug 23, 2012 30.00 30.85 29.65 30.73 1,470,974 +0.78(+2.60%)
Aug 22, 2012 29.01 30.04 29.01 29.95 775,490 +0.84(+2.89%)
Aug 21, 2012 29.58 30.00 29.00 29.11 761,516 -0.40(-1.36%)
Aug 20, 2012 30.15 30.39 29.10 29.51 1,179,008 -0.50(-1.67%)
Aug 17, 2012 30.29 30.71 29.98 30.01 508,122 -0.29(-0.96%)
Aug 16, 2012 29.53 30.39 29.50 30.30 668,973 +0.90(+3.06%)
Aug 15, 2012 29.39 29.70 28.81 29.40 525,385 -0.02(-0.07%)
Aug 14, 2012 30.75 31.17 29.26 29.42 793,336 -1.75(-5.61%)
Aug 13, 2012 29.69 31.30 29.10 31.17 870,050 +1.23(+4.11%)
Aug 10, 2012 29.31 29.94 29.31 29.94 707,390 +0.53(+1.80%)
Aug 09, 2012 29.52 30.00 29.13 29.41 672,584 +0.32(+1.10%)
Aug 08, 2012 29.90 30.00 28.59 29.09 1,308,895 -1.16(-3.83%)
Aug 07, 2012 28.77 30.90 28.50 30.25 2,387,184 +1.98(+7.00%)
Aug 06, 2012 27.55 28.70 27.55 28.27 1,528,169 +1.00(+3.67%)
Aug 03, 2012 26.90 27.55 26.74 27.27 1,209,470 +1.17(+4.48%)
Aug 02, 2012 26.84 26.85 25.52 26.10 1,305,016 -0.15(-0.57%)
Aug 01, 2012 27.99 27.99 26.03 26.25 1,592,217 -1.17(-4.27%)
Jul 31, 2012 27.54 27.97 27.35 27.42 1,575,060 +0.07(+0.26%)
Jul 30, 2012 29.51 30.25 27.21 27.35 2,065,200 -2.16(-7.32%)
Jul 27, 2012 28.71 29.66 28.10 29.51 1,672,968 +1.38(+4.91%)
Jul 26, 2012 29.90 30.00 27.64 28.13 2,262,205 -0.82(-2.83%)
Jul 25, 2012 29.92 29.98 28.75 28.95 2,842,116 -0.89(-2.98%)
Jul 24, 2012 30.66 31.04 29.62 29.84 1,500,251 -0.82(-2.67%)
Jul 23, 2012 31.05 31.30 30.62 30.66 1,386,743 -1.13(-3.55%)
Jul 20, 2012 32.07 32.25 31.25 31.79 1,568,466 -0.48(-1.49%)
Jul 19, 2012 32.72 33.15 32.04 32.27 1,435,878 +0.12(+0.37%)
Jul 18, 2012 31.42 33.67 31.06 32.15 2,881,884 -1.20(-3.60%)
Jul 17, 2012 35.00 35.21 32.38 33.35 2,569,213 -2.61(-7.26%)
Jul 16, 2012 34.32 36.00 33.90 35.96 1,743,908 +1.71(+4.99%)
Jul 13, 2012 32.97 34.40 32.83 34.25 1,304,712 +1.55(+4.74%)
Jul 12, 2012 31.29 33.01 30.80 32.70 1,125,670 +1.19(+3.78%)
Jul 11, 2012 31.57 31.68 31.01 31.51 638,516 +0.24(+0.77%)
Jul 10, 2012 31.54 32.48 30.89 31.27 758,352 -0.22(-0.70%)
Jul 09, 2012 30.94 31.83 30.67 31.49 910,409 +0.50(+1.61%)
Jul 06, 2012 30.99 31.73 30.80 30.99 784,661 -0.24(-0.77%)
Jul 05, 2012 30.81 31.67 30.80 31.23 1,253,766 +0.57(+1.86%)
Jul 03, 2012 30.60 31.00 30.40 30.66 947,128 +0.26(+0.86%)
Jul 02, 2012 31.35 31.80 30.19 30.40 1,315,534 -0.89(-2.84%)
Jun 29, 2012 32.80 32.80 31.00 31.29 1,125,704 -0.12(-0.38%)
Jun 28, 2012 31.90 32.11 30.62 31.41 914,040 -0.55(-1.72%)
Jun 27, 2012 31.90 32.45 31.57 31.96 1,047,194 +0.35(+1.11%)
Jun 26, 2012 32.05 32.35 31.39 31.61 2,613,849 -1.50(-4.53%)
Jun 25, 2012 33.94 34.12 32.75 33.11 1,498,424 -0.67(-2.00%)
Jun 22, 2012 32.60 33.98 32.46 33.78 3,047,452 +1.60(+4.95%)
Jun 21, 2012 34.26 34.28 31.84 32.19 1,891,895 -1.59(-4.71%)
Jun 20, 2012 33.50 34.50 33.21 33.78 3,422,342 +1.69(+5.27%)
Jun 19, 2012 32.02 32.66 31.50 32.09 910,829 +0.25(+0.79%)
Jun 18, 2012 29.94 32.33 29.50 31.84 1,256,796 +1.93(+6.45%)
Jun 15, 2012 29.39 29.95 28.81 29.91 646,737 +0.52(+1.77%)
Jun 14, 2012 30.18 30.65 28.62 29.39 872,161 -0.38(-1.28%)
Jun 13, 2012 29.55 30.64 29.47 29.77 844,371 +0.11(+0.37%)
Jun 12, 2012 29.23 29.84 28.81 29.66 568,994 +0.54(+1.85%)
Jun 11, 2012 30.31 31.00 28.96 29.12 635,947 -0.96(-3.19%)
Jun 08, 2012 28.86 30.19 28.15 30.08 881,209 +1.15(+3.98%)
Jun 07, 2012 29.81 29.87 28.85 28.93 492,015 -0.29(-0.99%)
Jun 06, 2012 28.20 29.45 28.14 29.22 909,808 +1.31(+4.69%)
Jun 05, 2012 27.84 28.39 27.56 27.91 630,885 +0.03(+0.11%)
Jun 04, 2012 28.03 28.41 27.11 27.88 1,030,834 -0.27(-0.96%)
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.