Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.810 4.824 4.700 4.820 4,151,070 +0.02(+0.37%)
Jan 28, 2011 4.976 4.976 4.750 4.802 5,241,555 -0.18(-3.65%)
Jan 27, 2011 4.948 5.016 4.906 4.984 4,478,275 +0.03(+0.69%)
Jan 26, 2011 4.942 4.976 4.820 4.950 5,399,335 +0.01(+0.28%)
Jan 25, 2011 4.930 4.978 4.804 4.936 6,357,285 +0.04(+0.78%)
Jan 24, 2011 4.706 4.962 4.646 4.898 8,225,240 +0.29(+6.29%)
Jan 21, 2011 4.624 4.718 4.542 4.608 6,084,705 +0.08(+1.86%)
Jan 20, 2011 4.806 4.890 4.474 4.524 11,399,290 -0.28(-5.87%)
Jan 19, 2011 5.054 5.094 4.750 4.806 11,857,070 -0.32(-6.28%)
Jan 18, 2011 5.096 5.128 4.950 5.128 8,108,355 -0.02(-0.43%)
Jan 14, 2011 5.230 5.316 5.122 5.150 5,960,605 -0.09(-1.79%)
Jan 13, 2011 5.392 5.394 5.232 5.244 3,617,110 -0.15(-2.74%)
Jan 12, 2011 5.402 5.480 5.304 5.392 4,821,610 +0.00(+0.00%)
Jan 11, 2011 5.718 5.742 5.384 5.392 8,551,005 -0.30(-5.24%)
Jan 10, 2011 5.634 5.736 5.610 5.690 6,713,060 +0.04(+0.74%)
Jan 07, 2011 5.600 5.716 5.580 5.648 11,247,700 +0.07(+1.29%)
Jan 06, 2011 5.366 5.600 5.362 5.576 10,305,585 +0.21(+3.91%)
Jan 05, 2011 5.296 5.380 5.238 5.366 7,233,345 +0.03(+0.60%)
Jan 04, 2011 5.332 5.390 5.204 5.334 5,936,855 +0.01(+0.19%)
Jan 03, 2011 5.368 5.400 5.180 5.324 6,414,520 -0.00(-0.04%)
Dec 31, 2010 5.314 5.450 5.300 5.326 7,089,235 +0.03(+0.49%)
Dec 30, 2010 5.540 5.580 5.276 5.300 10,205,335 -0.25(-4.44%)
Dec 29, 2010 5.406 5.602 5.300 5.546 16,595,650 +0.26(+5.00%)
Dec 28, 2010 5.170 5.350 5.000 5.282 20,281,350 +0.17(+3.37%)
Dec 27, 2010 5.604 5.716 5.012 5.110 46,509,145 -0.91(-15.09%)
Dec 23, 2010 6.252 6.496 5.984 6.018 7,785,625 -0.51(-7.78%)
Dec 22, 2010 6.450 6.572 6.340 6.526 4,166,280 +0.07(+1.15%)
Dec 21, 2010 6.360 6.538 6.342 6.452 3,888,390 +0.11(+1.77%)
Dec 20, 2010 6.328 6.438 6.252 6.340 2,616,600 +0.07(+1.08%)
Dec 17, 2010 6.268 6.308 6.142 6.272 4,069,085 +0.11(+1.79%)
Dec 16, 2010 6.000 6.182 5.930 6.162 3,950,350 +0.24(+4.09%)
Dec 15, 2010 5.734 5.994 5.706 5.920 3,714,500 +0.21(+3.75%)
Dec 14, 2010 6.058 6.078 5.552 5.706 8,828,425 -0.40(-6.61%)
Dec 13, 2010 6.328 6.354 6.080 6.110 2,051,655 -0.19(-3.08%)
Dec 10, 2010 6.410 6.584 6.226 6.304 2,146,905 -0.11(-1.65%)
Dec 09, 2010 6.502 6.544 6.330 6.410 2,029,915 -0.06(-0.99%)
Dec 08, 2010 6.496 6.498 6.304 6.474 3,299,900 +0.16(+2.57%)
Dec 07, 2010 6.098 6.480 6.010 6.312 6,554,210 +0.25(+4.12%)
Dec 06, 2010 6.270 6.290 5.912 6.062 6,371,875 -0.24(-3.75%)
Dec 03, 2010 6.402 6.450 6.174 6.298 5,802,300 -0.17(-2.66%)
Dec 02, 2010 6.802 6.859 6.240 6.470 10,034,835 -0.40(-5.82%)
Dec 01, 2010 7.174 7.284 6.690 6.870 6,495,875 -0.20(-2.77%)
Nov 30, 2010 6.748 7.066 6.682 7.066 11,112,790 +0.20(+2.91%)
Nov 29, 2010 7.082 7.190 6.666 6.866 5,727,715 -0.20(-2.80%)
Nov 26, 2010 7.120 7.200 6.950 7.064 1,752,770 -0.03(-0.42%)
Nov 24, 2010 7.054 7.094 7.094 7.094 7,124,795 +0.18(+2.60%)
Nov 23, 2010 6.658 7.136 6.438 6.914 7,888,850 +0.23(+3.50%)
Nov 22, 2010 6.314 6.690 6.300 6.680 7,648,110 +0.48(+7.78%)
Nov 19, 2010 6.032 6.274 5.940 6.198 5,752,470 +0.22(+3.68%)
Nov 18, 2010 6.134 6.148 5.784 5.978 4,780,240 +0.08(+1.36%)
Nov 17, 2010 6.040 6.150 5.722 5.898 3,749,705 -0.04(-0.61%)
Nov 16, 2010 6.200 6.280 5.684 5.934 6,737,655 -0.23(-3.67%)
Nov 15, 2010 6.044 6.588 6.044 6.160 13,114,490 +0.19(+3.22%)
Nov 12, 2010 5.650 6.100 5.614 5.968 13,645,845 +0.36(+6.44%)
Nov 11, 2010 5.720 5.820 5.466 5.607 9,723,970 -0.26(-4.51%)
Nov 10, 2010 4.896 5.994 4.810 5.872 15,302,190 +0.95(+19.20%)
Nov 09, 2010 5.000 5.138 4.810 4.926 4,781,745 -0.07(-1.40%)
Nov 08, 2010 4.900 5.000 4.806 4.996 2,547,375 +0.11(+2.21%)
Nov 05, 2010 4.974 4.994 4.744 4.888 5,054,730 -0.09(-1.85%)
Nov 04, 2010 4.520 5.066 4.430 4.980 9,367,415 +0.63(+14.38%)
Nov 03, 2010 4.256 4.500 4.232 4.354 1,862,995 +0.10(+2.45%)
Nov 02, 2010 4.336 4.376 4.210 4.250 1,612,325 -0.03(-0.75%)
Nov 01, 2010 4.388 4.550 4.262 4.282 2,278,920 -0.09(-1.97%)
Oct 29, 2010 4.228 4.370 4.210 4.368 1,403,410 +0.13(+3.07%)
Oct 28, 2010 4.278 4.300 4.192 4.238 1,120,950 +0.04(+0.90%)
Oct 27, 2010 4.250 4.276 4.130 4.200 1,782,500 +0.03(+0.72%)
Oct 25, 2010 4.188 4.196 4.146 4.170 592,070 +0.03(+0.63%)
Oct 22, 2010 4.136 4.186 4.110 4.144 805,105 -0.01(-0.14%)
Oct 21, 2010 4.122 4.190 4.090 4.150 2,085,495 +0.02(+0.48%)
Oct 20, 2010 4.032 4.138 4.008 4.130 1,562,220 +0.12(+2.99%)
Oct 19, 2010 4.040 4.081 4.000 4.010 1,225,635 -0.04(-0.89%)
Oct 18, 2010 4.104 4.128 4.044 4.046 813,645 -0.06(-1.51%)
Oct 15, 2010 4.178 4.180 4.050 4.108 1,424,200 -0.04(-1.01%)
Oct 14, 2010 4.200 4.206 4.080 4.150 1,473,100 +0.04(+1.02%)
Oct 13, 2010 4.128 4.170 4.072 4.108 1,591,000 +0.06(+1.48%)
Oct 12, 2010 4.040 4.057 4.006 4.048 1,219,560 +0.00(+0.00%)
Oct 11, 2010 4.088 4.140 4.014 4.048 855,970 -0.04(-0.93%)
Oct 08, 2010 4.086 4.158 4.078 4.086 1,340,550 +0.00(+0.00%)
Oct 07, 2010 4.114 4.128 4.068 4.086 704,600 -0.01(-0.15%)
Oct 06, 2010 4.212 4.252 4.064 4.092 1,566,785 -0.13(-3.13%)
Oct 05, 2010 4.230 4.256 4.202 4.224 1,659,680 +0.03(+0.62%)
Oct 04, 2010 4.086 4.234 4.060 4.198 3,217,995 +0.08(+1.89%)
Oct 01, 2010 4.138 4.150 4.062 4.120 2,995,355 +0.04(+0.96%)
Sep 30, 2010 4.400 4.430 4.038 4.081 10,978,910 -0.31(-7.17%)
Sep 29, 2010 4.238 4.406 4.226 4.396 9,846,385 +0.12(+2.71%)
Sep 28, 2010 4.208 4.298 4.152 4.280 6,072,325 +0.17(+4.24%)
Sep 27, 2010 4.080 4.162 4.010 4.106 2,081,485 +0.09(+2.14%)
Sep 24, 2010 3.990 4.038 3.930 4.020 2,894,935 +0.11(+2.76%)
Sep 23, 2010 3.978 4.028 3.900 3.912 3,340,380 -0.06(-1.56%)
Sep 22, 2010 4.174 4.190 3.960 3.974 4,814,080 -0.18(-4.33%)
Sep 21, 2010 4.178 4.310 4.134 4.154 3,980,000 -0.06(-1.35%)
Sep 20, 2010 4.134 4.270 4.032 4.211 4,737,375 +0.17(+4.08%)
Sep 17, 2010 4.204 4.264 3.960 4.046 5,992,290 -0.35(-7.96%)
Sep 15, 2010 4.196 4.400 4.158 4.396 3,422,790 +0.17(+4.07%)
Sep 14, 2010 4.108 4.320 4.106 4.224 3,273,145 +0.08(+1.93%)
Sep 13, 2010 4.178 4.180 4.100 4.144 1,803,515 +0.11(+2.73%)
Sep 10, 2010 4.150 4.186 3.952 4.034 1,932,855 -0.11(-2.61%)
Sep 09, 2010 4.200 4.210 4.138 4.142 1,880,985 -0.04(-0.91%)
Sep 08, 2010 4.132 4.190 4.120 4.180 1,441,910 +0.07(+1.75%)
Sep 07, 2010 4.122 4.200 4.100 4.108 1,216,675 -0.10(-2.42%)
Sep 03, 2010 4.174 4.260 4.132 4.210 2,173,780 -0.00(-0.05%)
Sep 02, 2010 4.074 4.248 4.062 4.212 2,435,300 +0.12(+2.98%)
Sep 01, 2010 3.924 4.138 3.920 4.090 2,474,425 +0.19(+4.98%)
Aug 31, 2010 3.932 3.958 3.866 3.896 1,005,060 -0.08(-1.96%)
Aug 30, 2010 3.940 4.038 3.922 3.974 3,663,655 +0.03(+0.86%)
Aug 27, 2010 3.950 3.973 3.900 3.940 1,898,210 -0.01(-0.25%)
Aug 26, 2010 3.978 4.054 3.920 3.950 2,168,680 -0.03(-0.75%)
Aug 25, 2010 3.832 3.996 3.712 3.980 2,516,445 +0.14(+3.65%)
Aug 24, 2010 3.850 3.942 3.790 3.840 3,365,370 -0.19(-4.62%)
Aug 23, 2010 3.818 4.078 3.800 4.026 5,440,145 +0.21(+5.39%)
Aug 20, 2010 3.730 3.822 3.702 3.820 1,487,495 +0.06(+1.65%)
Aug 19, 2010 3.708 3.850 3.666 3.758 2,895,410 +0.00(+0.11%)
Aug 18, 2010 3.918 3.918 3.720 3.754 3,006,160 -0.08(-1.98%)
Aug 17, 2010 3.792 3.880 3.756 3.830 2,239,405 +0.07(+1.97%)
Aug 16, 2010 3.690 3.760 3.652 3.756 2,428,555 +0.09(+2.51%)
Aug 13, 2010 3.636 3.690 3.532 3.664 3,172,565 +0.14(+4.09%)
Aug 12, 2010 3.560 3.580 3.478 3.520 3,454,705 -0.06(-1.68%)
Aug 11, 2010 3.738 3.776 3.570 3.580 3,987,750 -0.23(-5.94%)
Aug 10, 2010 3.930 3.930 3.764 3.806 6,406,430 -0.11(-2.91%)
Aug 09, 2010 3.980 3.996 3.890 3.920 4,063,280 +0.00(+0.05%)
Aug 06, 2010 4.020 4.032 3.904 3.918 3,710,690 -0.17(-4.21%)
Aug 05, 2010 4.308 4.310 4.010 4.090 3,980,900 -0.16(-3.81%)
Aug 04, 2010 4.390 4.436 4.170 4.252 4,564,630 -0.14(-3.14%)
Aug 03, 2010 4.200 4.390 4.164 4.390 6,152,430 +0.21(+4.92%)
Aug 02, 2010 4.100 4.194 4.067 4.184 3,595,725 +0.20(+4.91%)
Jul 30, 2010 4.040 4.088 3.910 3.988 2,134,150 -0.08(-2.01%)
Jul 29, 2010 4.154 4.176 4.000 4.070 3,079,550 -0.07(-1.79%)
Jul 28, 2010 4.110 4.180 4.102 4.144 2,335,915 +0.03(+0.83%)
Jul 27, 2010 4.182 4.236 4.052 4.110 3,098,375 -0.08(-1.91%)
Jul 26, 2010 4.300 4.300 4.060 4.190 4,610,890 -0.07(-1.60%)
Jul 23, 2010 4.238 4.312 4.212 4.258 3,270,245 +0.06(+1.38%)
Jul 22, 2010 4.100 4.250 4.074 4.200 4,788,855 +0.16(+3.86%)
Jul 21, 2010 4.132 4.180 3.900 4.044 6,262,210 -0.02(-0.39%)
Jul 20, 2010 4.370 4.370 4.010 4.060 9,124,770 -0.32(-7.35%)
Jul 19, 2010 4.274 4.450 4.184 4.382 12,418,260 +0.25(+6.15%)
Jul 16, 2010 4.140 4.260 4.010 4.128 13,106,050 +0.15(+3.77%)
Jul 15, 2010 3.988 4.300 3.800 3.978 18,713,625 +0.01(+0.25%)
Jul 14, 2010 3.588 4.030 3.552 3.968 20,966,050 +0.34(+9.37%)
Jul 13, 2010 3.479 3.728 3.380 3.628 13,384,300 +0.22(+6.39%)
Jul 12, 2010 3.590 3.614 3.400 3.410 10,996,810 -0.07(-2.01%)
Jul 09, 2010 3.516 3.580 3.310 3.480 20,293,030 -0.01(-0.34%)
Jul 08, 2010 3.228 3.504 3.114 3.492 38,555,595 +0.33(+10.51%)
Jul 07, 2010 3.280 3.326 2.996 3.160 34,586,320 -0.06(-1.92%)
Jul 06, 2010 4.000 4.000 3.166 3.222 34,313,050 -0.62(-16.09%)
Jul 02, 2010 4.600 4.620 3.742 3.840 25,709,035 -0.55(-12.57%)
Jul 01, 2010 5.000 5.184 4.054 4.392 41,093,945 -0.37(-7.85%)
Jun 30, 2010 5.158 6.084 4.660 4.766 85,902,010 -0.01(-0.25%)
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.