Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.73 29.89 28.61 29.28 4,343,338 +0.79(+2.77%)
Sep 27, 2012 27.82 28.54 27.60 28.49 1,758,553 +0.95(+3.45%)
Sep 26, 2012 27.66 28.40 27.48 27.54 1,527,176 -0.12(-0.43%)
Sep 25, 2012 28.62 29.48 27.53 27.66 5,670,468 -3.00(-9.78%)
Sep 24, 2012 29.51 31.03 29.40 30.66 1,301,404 +0.64(+2.13%)
Sep 21, 2012 31.10 31.49 29.54 30.02 1,870,170 -0.88(-2.85%)
Sep 20, 2012 30.93 31.50 30.68 30.90 912,372 -0.15(-0.48%)
Sep 19, 2012 31.00 31.74 30.94 31.05 1,048,457 -0.29(-0.93%)
Sep 18, 2012 31.88 31.90 30.68 31.34 1,788,480 -1.20(-3.69%)
Sep 17, 2012 32.35 32.78 31.51 32.54 3,212,741 +2.15(+7.07%)
Sep 14, 2012 30.00 30.65 29.65 30.39 1,536,669 +0.91(+3.09%)
Sep 13, 2012 28.57 29.50 28.48 29.48 1,478,686 +1.20(+4.24%)
Sep 12, 2012 27.90 28.58 27.80 28.28 1,145,134 +0.48(+1.73%)
Sep 11, 2012 27.76 28.16 27.40 27.80 1,014,871 +0.43(+1.57%)
Sep 10, 2012 29.20 29.35 27.30 27.37 1,483,215 -1.98(-6.75%)
Sep 07, 2012 28.55 29.57 28.50 29.35 953,151 +0.80(+2.80%)
Sep 06, 2012 28.00 28.90 27.90 28.55 841,643 +0.61(+2.18%)
Sep 05, 2012 28.01 28.50 27.81 27.94 639,227 -0.20(-0.71%)
Sep 04, 2012 28.52 28.99 27.90 28.14 752,496 -0.38(-1.33%)
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%)
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.