Tesla, Inc. (NQ: TSLA )

774.39 USD +20.75 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.500 6.586 6.444 6.548 3,801,325 +0.20(+3.12%)
Nov 29, 2011 6.498 6.614 6.326 6.350 2,955,270 -0.16(-2.49%)
Nov 28, 2011 6.400 6.656 6.362 6.512 3,405,620 +0.18(+2.84%)
Nov 25, 2011 6.310 6.482 6.216 6.332 1,197,975 +0.04(+0.67%)
Nov 23, 2011 6.352 6.410 6.250 6.290 2,259,065 -0.12(-1.93%)
Nov 22, 2011 6.352 6.558 6.210 6.414 3,662,590 +0.06(+0.98%)
Nov 21, 2011 6.488 6.488 6.210 6.352 5,157,620 -0.17(-2.58%)
Nov 18, 2011 6.728 6.822 6.508 6.520 4,513,645 -0.22(-3.21%)
Nov 17, 2011 6.900 6.980 6.638 6.736 6,746,325 -0.25(-3.61%)
Nov 16, 2011 6.696 7.000 6.681 6.988 9,165,680 +0.20(+2.98%)
Nov 15, 2011 6.584 6.880 6.546 6.786 4,454,525 +0.14(+2.14%)
Nov 14, 2011 6.600 6.708 6.524 6.644 6,628,280 -0.08(-1.25%)
Nov 11, 2011 6.380 6.900 6.114 6.728 19,375,615 +0.46(+7.37%)
Nov 10, 2011 6.188 6.300 6.130 6.266 3,736,365 +0.09(+1.46%)
Nov 09, 2011 6.174 6.298 6.060 6.176 4,768,280 -0.19(-3.02%)
Nov 08, 2011 6.274 6.400 6.144 6.368 5,839,150 +0.11(+1.82%)
Nov 07, 2011 6.328 6.400 6.150 6.254 6,331,345 -0.21(-3.22%)
Nov 04, 2011 6.292 6.480 6.102 6.462 15,165,535 -0.03(-0.46%)
Nov 03, 2011 6.000 6.498 5.906 6.492 12,548,315 +0.75(+13.06%)
Nov 02, 2011 5.800 5.852 5.650 5.742 4,376,380 -0.03(-0.59%)
Nov 01, 2011 5.678 5.784 5.600 5.776 3,175,875 -0.10(-1.67%)
Oct 31, 2011 5.900 5.902 5.750 5.874 5,669,845 -0.10(-1.67%)
Oct 28, 2011 5.700 6.000 5.602 5.974 6,324,965 +0.22(+3.86%)
Oct 27, 2011 5.668 5.790 5.622 5.752 4,346,675 +0.16(+2.79%)
Oct 26, 2011 5.638 5.674 5.480 5.596 2,552,395 -0.05(-0.96%)
Oct 25, 2011 5.646 5.772 5.560 5.650 3,271,855 -0.06(-1.05%)
Oct 24, 2011 5.574 5.778 5.550 5.710 4,702,750 +0.10(+1.86%)
Oct 21, 2011 5.480 5.660 5.402 5.606 5,712,750 +0.14(+2.52%)
Oct 20, 2011 5.488 5.494 5.400 5.468 4,998,235 -0.05(-0.83%)
Oct 19, 2011 5.604 5.612 5.460 5.514 3,964,250 -0.15(-2.72%)
Oct 18, 2011 5.460 5.686 5.342 5.668 4,998,450 +0.18(+3.36%)
Oct 17, 2011 5.572 5.600 5.452 5.484 3,772,195 -0.13(-2.25%)
Oct 14, 2011 5.600 5.710 5.452 5.610 7,002,345 +0.02(+0.39%)
Oct 13, 2011 5.526 5.694 5.488 5.588 5,217,065 +0.03(+0.50%)
Oct 12, 2011 5.450 5.600 5.440 5.560 5,616,820 +0.04(+0.69%)
Oct 11, 2011 5.502 5.554 5.418 5.522 2,878,015 -0.05(-0.97%)
Oct 10, 2011 5.462 5.636 5.400 5.576 4,617,080 +0.18(+3.30%)
Oct 07, 2011 5.396 5.520 5.210 5.398 6,557,740 +0.01(+0.11%)
Oct 06, 2011 5.233 5.520 5.004 5.392 8,845,130 +0.32(+6.27%)
Oct 05, 2011 4.806 5.167 4.670 5.074 6,147,070 +0.34(+7.23%)
Oct 04, 2011 4.658 4.864 4.586 4.732 6,001,070 -0.01(-0.29%)
Oct 03, 2011 4.990 5.000 4.650 4.746 5,115,650 -0.13(-2.71%)
Sep 30, 2011 4.960 4.978 4.698 4.878 6,680,270 +0.05(+1.12%)
Sep 29, 2011 5.144 5.164 4.710 4.824 4,647,725 -0.09(-1.91%)
Sep 28, 2011 5.200 5.300 4.902 4.918 3,616,030 -0.32(-6.11%)
Sep 27, 2011 5.200 5.398 5.114 5.238 3,372,145 +0.13(+2.63%)
Sep 26, 2011 5.304 5.304 4.980 5.104 4,673,575 -0.17(-3.26%)
Sep 23, 2011 5.098 5.324 5.070 5.276 5,781,640 +0.15(+2.93%)
Sep 22, 2011 5.128 5.222 4.976 5.126 3,879,010 -0.04(-0.85%)
Sep 21, 2011 5.190 5.390 5.140 5.170 4,937,885 -0.03(-0.62%)
Sep 20, 2011 5.196 5.320 5.134 5.202 5,901,755 +0.05(+0.93%)
Sep 19, 2011 4.990 5.162 4.764 5.154 5,786,745 -0.01(-0.12%)
Sep 16, 2011 4.956 5.168 4.898 5.160 7,087,870 +0.20(+3.95%)
Sep 15, 2011 4.916 4.986 4.866 4.964 2,812,560 +0.10(+1.97%)
Sep 14, 2011 4.850 4.968 4.758 4.868 4,153,885 +0.05(+1.08%)
Sep 13, 2011 4.602 4.820 4.550 4.816 3,632,305 +0.24(+5.24%)
Sep 12, 2011 4.500 4.662 4.490 4.576 2,832,855 -0.02(-0.39%)
Sep 09, 2011 4.674 4.714 4.510 4.594 3,346,315 -0.13(-2.71%)
Sep 08, 2011 4.716 4.806 4.656 4.722 2,528,485 -0.05(-0.96%)
Sep 07, 2011 4.678 4.800 4.656 4.768 2,295,930 +0.18(+3.92%)
Sep 06, 2011 4.500 4.640 4.458 4.588 4,048,800 -0.03(-0.56%)
Sep 02, 2011 4.732 4.798 4.536 4.614 3,851,655 -0.19(-3.87%)
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.