MENU

Tesla, Inc. (NQ: TSLA )

193.65 +12.24 (+6.75%)
Streaming Delayed Price Updated: 12:53 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 178.85 186.00 178.51 181.41 6,512,951 -1.43(-0.78%)
Jan 30, 2014 178.00 184.78 177.01 182.84 8,542,900 +7.61(+4.34%)
Jan 29, 2014 175.30 179.09 173.13 175.23 5,916,776 -3.15(-1.77%)
Jan 28, 2014 171.50 178.98 171.00 178.38 6,077,752 +8.76(+5.16%)
Jan 27, 2014 175.16 177.92 164.71 169.62 8,694,144 -4.98(-2.85%)
Jan 24, 2014 177.85 180.48 173.53 174.60 7,711,296 -6.90(-3.80%)
Jan 23, 2014 177.23 182.38 173.42 181.50 7,829,441 +2.94(+1.65%)
Jan 22, 2014 177.81 180.32 174.76 178.56 7,018,949 +1.88(+1.06%)
Jan 21, 2014 171.24 177.29 170.81 176.68 9,548,026 +6.67(+3.92%)
Jan 17, 2014 170.19 170.01 170.01 170.01 9,206,200 -0.96(-0.56%)
Jan 16, 2014 162.50 172.70 162.40 170.97 11,950,843 +6.84(+4.17%)
Jan 15, 2014 161.27 172.23 162.10 164.13 20,456,038 +2.86(+1.77%)
Jan 14, 2014 140.50 162.00 136.67 161.27 27,443,116 +21.93(+15.74%)
Jan 13, 2014 145.78 147.00 137.82 139.34 6,311,348 -6.38(-4.38%)
Jan 10, 2014 148.46 148.90 142.25 145.72 7,450,531 -1.81(-1.23%)
Jan 09, 2014 152.50 153.43 146.85 147.53 5,367,143 -3.75(-2.48%)
Jan 08, 2014 148.85 153.70 148.76 151.28 6,153,368 +1.92(+1.29%)
Jan 07, 2014 147.62 150.40 145.25 149.36 5,020,705 +2.36(+1.61%)
Jan 06, 2014 150.00 150.40 145.24 147.00 5,357,664 -2.56(-1.71%)
Jan 03, 2014 150.00 152.19 148.60 149.56 4,698,839 -0.54(-0.36%)
Jan 02, 2014 149.80 152.48 146.55 150.10 6,187,767 -0.33(-0.22%)
Dec 31, 2013 152.32 150.43 150.43 150.43 4,262,400 -2.01(-1.32%)
Dec 30, 2013 151.12 154.81 150.75 152.44 4,460,844 +1.32(+0.87%)
Dec 27, 2013 155.30 155.50 150.80 151.12 5,469,064 -4.38(-2.82%)
Dec 26, 2013 155.04 158.00 154.29 155.50 7,097,585 +4.09(+2.70%)
Dec 24, 2013 150.00 154.97 149.82 151.41 9,941,485 +7.86(+5.48%)
Dec 23, 2013 144.85 146.24 142.60 143.55 5,259,749 +0.31(+0.22%)
Dec 20, 2013 141.92 144.35 141.58 143.24 7,422,537 +2.52(+1.79%)
Dec 19, 2013 146.91 147.00 139.10 140.72 12,674,933 -7.26(-4.91%)
Dec 18, 2013 152.28 154.90 145.95 147.98 11,557,579 -4.48(-2.94%)
Dec 17, 2013 146.93 154.63 146.32 152.46 10,466,389 +4.52(+3.06%)
Dec 16, 2013 148.57 150.43 146.10 147.94 6,659,010 +0.29(+0.19%)
Dec 13, 2013 148.37 151.80 147.32 147.65 10,599,775 +0.18(+0.12%)
Dec 12, 2013 139.81 148.24 138.53 147.47 10,732,127 +7.82(+5.60%)
Dec 11, 2013 141.89 143.05 139.49 139.65 7,114,530 -2.54(-1.79%)
Dec 10, 2013 139.96 145.87 139.86 142.19 10,722,231 +0.59(+0.42%)
Dec 09, 2013 137.01 141.70 134.21 141.60 9,008,109 +4.24(+3.09%)
Dec 06, 2013 141.51 142.49 136.30 137.36 0 -3.12(-2.22%)
Dec 05, 2013 140.15 143.35 139.50 140.48 9,269,776 +1.53(+1.10%)
Dec 04, 2013 144.32 144.43 137.13 138.95 13,115,040 -5.75(-3.97%)
Dec 03, 2013 132.68 144.94 131.59 144.70 25,514,696 +20.53(+16.53%)
Dec 02, 2013 126.35 128.55 123.93 124.17 7,628,832 -3.11(-2.44%)
Nov 29, 2013 129.77 130.59 126.98 127.28 0 +0.34(+0.27%)
Nov 27, 2013 121.31 126.95 119.52 126.94 0 +6.44(+5.34%)
Nov 26, 2013 119.38 122.72 116.10 120.50 13,863,096 -0.34(-0.28%)
Nov 25, 2013 124.50 125.84 120.30 120.84 10,256,116 -0.54(-0.44%)
Nov 22, 2013 121.58 122.75 117.93 121.38 0 -0.72(-0.59%)
Nov 21, 2013 122.89 124.79 120.25 122.10 11,889,369 +0.99(+0.82%)
Nov 20, 2013 126.08 127.45 119.06 121.11 13,819,870 -4.98(-3.95%)
Nov 19, 2013 119.43 129.00 119.22 126.09 19,754,396 +4.51(+3.71%)
Nov 18, 2013 135.27 135.45 119.61 121.58 23,018,188 -13.87(-10.24%)
Nov 15, 2013 136.85 137.95 134.35 135.45 0 -2.15(-1.56%)
Nov 14, 2013 138.92 140.40 134.11 137.60 12,152,591 -0.20(-0.15%)
Nov 12, 2013 144.69 144.70 136.18 137.80 14,786,688 -6.90(-4.77%)
Nov 11, 2013 141.00 145.42 137.10 144.70 13,956,460 +6.75(+4.89%)
Nov 08, 2013 136.48 140.60 132.32 137.95 0 -1.82(-1.30%)
Nov 07, 2013 144.19 145.65 137.62 139.77 22,160,288 -11.39(-7.53%)
Nov 06, 2013 154.81 160.73 146.35 151.16 31,031,612 -25.65(-14.51%)
Nov 05, 2013 180.00 181.43 171.36 176.81 20,966,496 +1.61(+0.92%)
Nov 04, 2013 165.00 175.39 164.22 175.20 13,032,883 +13.03(+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.
TOP
Email a Story