MENU

Tesla, Inc. (NQ: TSLA )

194.70 +13.87 (+7.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.74 35.33 33.41 35.33 2,222,558 +1.00(+2.91%)
Nov 29, 2010 35.41 35.95 33.33 34.33 1,145,543 -0.99(-2.80%)
Nov 26, 2010 35.60 36.00 34.75 35.32 350,554 -0.15(-0.42%)
Nov 24, 2010 35.27 35.47 35.47 35.47 1,424,959 +0.90(+2.60%)
Nov 23, 2010 33.29 35.68 32.19 34.57 1,577,770 +1.17(+3.50%)
Nov 22, 2010 31.57 33.45 31.50 33.40 1,529,622 +2.41(+7.78%)
Nov 19, 2010 30.16 31.37 29.70 30.99 1,150,494 +1.10(+3.68%)
Nov 18, 2010 30.67 30.74 28.92 29.89 956,048 +0.40(+1.36%)
Nov 17, 2010 30.20 30.75 28.61 29.49 749,941 -0.18(-0.61%)
Nov 16, 2010 31.00 31.40 28.42 29.67 1,347,531 -1.13(-3.67%)
Nov 15, 2010 30.22 32.94 30.22 30.80 2,622,898 +0.96(+3.22%)
Nov 12, 2010 28.25 30.50 28.07 29.84 2,729,169 +1.80(+6.44%)
Nov 11, 2010 28.60 29.10 27.33 28.04 1,944,794 -1.32(-4.51%)
Nov 10, 2010 24.48 29.97 24.05 29.36 3,060,438 +4.73(+19.20%)
Nov 09, 2010 25.00 25.69 24.05 24.63 956,349 -0.35(-1.40%)
Nov 08, 2010 24.50 25.00 24.03 24.98 509,475 +0.54(+2.21%)
Nov 05, 2010 24.87 24.97 23.72 24.44 1,010,946 -0.46(-1.85%)
Nov 04, 2010 22.60 25.33 22.15 24.90 1,873,483 +3.13(+14.38%)
Nov 03, 2010 21.28 22.50 21.16 21.77 372,599 +0.52(+2.45%)
Nov 02, 2010 21.68 21.88 21.05 21.25 322,465 -0.16(-0.75%)
Nov 01, 2010 21.94 22.75 21.31 21.41 455,784 -0.43(-1.97%)
Oct 29, 2010 21.14 21.85 21.05 21.84 280,682 +0.65(+3.07%)
Oct 28, 2010 21.39 21.50 20.96 21.19 224,190 +0.19(+0.90%)
Oct 27, 2010 21.25 21.38 20.65 21.00 356,500 +0.15(+0.72%)
Oct 25, 2010 20.94 20.98 20.73 20.85 118,414 +0.13(+0.63%)
Oct 22, 2010 20.68 20.93 20.55 20.72 161,021 -0.03(-0.14%)
Oct 21, 2010 20.61 20.95 20.45 20.75 417,099 +0.10(+0.48%)
Oct 20, 2010 20.16 20.69 20.04 20.65 312,444 +0.60(+2.99%)
Oct 19, 2010 20.20 20.41 20.00 20.05 245,127 -0.18(-0.89%)
Oct 18, 2010 20.52 20.64 20.22 20.23 162,729 -0.31(-1.51%)
Oct 15, 2010 20.89 20.90 20.25 20.54 284,840 -0.21(-1.01%)
Oct 14, 2010 21.00 21.03 20.40 20.75 294,620 +0.21(+1.02%)
Oct 13, 2010 20.64 20.85 20.36 20.54 318,200 +0.30(+1.48%)
Oct 12, 2010 20.20 20.28 20.03 20.24 243,912 +0.00(+0.00%)
Oct 11, 2010 20.44 20.70 20.07 20.24 171,194 -0.19(-0.93%)
Oct 08, 2010 20.43 20.79 20.39 20.43 268,110 +0.00(+0.00%)
Oct 07, 2010 20.57 20.64 20.34 20.43 140,920 -0.03(-0.15%)
Oct 06, 2010 21.06 21.26 20.32 20.46 313,357 -0.66(-3.13%)
Oct 05, 2010 21.15 21.28 21.01 21.12 331,936 +0.13(+0.62%)
Oct 04, 2010 20.43 21.17 20.30 20.99 643,599 +0.39(+1.89%)
Oct 01, 2010 20.69 20.75 20.31 20.60 599,071 +0.20(+0.96%)
Sep 30, 2010 22.00 22.15 20.19 20.41 2,195,782 -1.57(-7.17%)
Sep 29, 2010 21.19 22.03 21.13 21.98 1,969,277 +0.58(+2.71%)
Sep 28, 2010 21.04 21.49 20.76 21.40 1,214,465 +0.87(+4.24%)
Sep 27, 2010 20.40 20.81 20.05 20.53 416,297 +0.43(+2.14%)
Sep 24, 2010 19.95 20.19 19.65 20.10 578,987 +0.54(+2.76%)
Sep 23, 2010 19.89 20.14 19.50 19.56 668,076 -0.31(-1.56%)
Sep 22, 2010 20.87 20.95 19.80 19.87 962,816 -0.90(-4.33%)
Sep 21, 2010 20.89 21.55 20.67 20.77 796,000 -0.29(-1.35%)
Sep 20, 2010 20.67 21.35 20.16 21.05 947,475 +0.82(+4.08%)
Sep 17, 2010 21.02 21.32 19.80 20.23 1,198,458 -1.75(-7.96%)
Sep 15, 2010 20.98 22.00 20.79 21.98 684,558 +0.86(+4.07%)
Sep 14, 2010 20.54 21.60 20.53 21.12 654,629 +0.40(+1.93%)
Sep 13, 2010 20.89 20.90 20.50 20.72 360,703 +0.55(+2.73%)
Sep 10, 2010 20.75 20.93 19.76 20.17 386,571 -0.54(-2.61%)
Sep 09, 2010 21.00 21.05 20.69 20.71 376,197 -0.19(-0.91%)
Sep 08, 2010 20.66 20.95 20.60 20.90 288,382 +0.36(+1.75%)
Sep 07, 2010 20.61 21.00 20.50 20.54 243,335 -0.51(-2.42%)
Sep 03, 2010 20.87 21.30 20.66 21.05 434,756 -0.01(-0.05%)
Sep 02, 2010 20.37 21.24 20.31 21.06 487,060 +0.61(+2.98%)
Sep 01, 2010 19.62 20.69 19.60 20.45 494,885 +0.97(+4.98%)
Aug 31, 2010 19.66 19.79 19.33 19.48 201,012 -0.39(-1.96%)
Aug 30, 2010 19.70 20.19 19.61 19.87 732,731 +0.17(+0.86%)
Aug 27, 2010 19.75 19.86 19.50 19.70 379,642 -0.05(-0.25%)
Aug 26, 2010 19.89 20.27 19.60 19.75 433,736 -0.15(-0.75%)
Aug 25, 2010 19.16 19.98 18.56 19.90 503,289 +0.70(+3.65%)
Aug 24, 2010 19.25 19.71 18.95 19.20 673,074 -0.93(-4.62%)
Aug 23, 2010 19.09 20.39 19.00 20.13 1,088,029 +1.03(+5.39%)
Aug 20, 2010 18.65 19.11 18.51 19.10 297,499 +0.31(+1.65%)
Aug 19, 2010 18.54 19.25 18.33 18.79 579,082 +0.02(+0.11%)
Aug 18, 2010 19.59 19.59 18.60 18.77 601,232 -0.38(-1.98%)
Aug 17, 2010 18.96 19.40 18.78 19.15 447,881 +0.37(+1.97%)
Aug 16, 2010 18.45 18.80 18.26 18.78 485,711 +0.46(+2.51%)
Aug 13, 2010 18.18 18.45 17.66 18.32 634,513 +0.72(+4.09%)
Aug 12, 2010 17.80 17.90 17.39 17.60 690,941 -0.30(-1.68%)
Aug 11, 2010 18.69 18.88 17.85 17.90 797,550 -1.13(-5.94%)
Aug 10, 2010 19.65 19.65 18.82 19.03 1,281,286 -0.57(-2.91%)
Aug 09, 2010 19.90 19.98 19.45 19.60 812,656 +0.01(+0.05%)
Aug 06, 2010 20.10 20.16 19.52 19.59 742,138 -0.86(-4.21%)
Aug 05, 2010 21.54 21.55 20.05 20.45 796,180 -0.81(-3.81%)
Aug 04, 2010 21.95 22.18 20.85 21.26 912,926 -0.69(-3.14%)
Aug 03, 2010 21.00 21.95 20.82 21.95 1,230,486 +1.03(+4.92%)
Aug 02, 2010 20.50 20.97 20.33 20.92 719,145 +0.98(+4.91%)
Jul 30, 2010 20.20 20.44 19.55 19.94 426,830 -0.41(-2.01%)
Jul 29, 2010 20.77 20.88 20.00 20.35 615,910 -0.37(-1.79%)
Jul 28, 2010 20.55 20.90 20.51 20.72 467,183 +0.17(+0.83%)
Jul 27, 2010 20.91 21.18 20.26 20.55 619,675 -0.40(-1.91%)
Jul 26, 2010 21.50 21.50 20.30 20.95 922,178 -0.34(-1.60%)
Jul 23, 2010 21.19 21.56 21.06 21.29 654,049 +0.29(+1.38%)
Jul 22, 2010 20.50 21.25 20.37 21.00 957,771 +0.78(+3.86%)
Jul 21, 2010 20.66 20.90 19.50 20.22 1,252,442 -0.08(-0.39%)
Jul 20, 2010 21.85 21.85 20.05 20.30 1,824,954 -1.61(-7.35%)
Jul 19, 2010 21.37 22.25 20.92 21.91 2,483,652 +1.27(+6.15%)
Jul 16, 2010 20.70 21.30 20.05 20.64 2,621,210 +0.75(+3.77%)
Jul 15, 2010 19.94 21.50 19.00 19.89 3,742,725 +0.05(+0.25%)
Jul 14, 2010 17.94 20.15 17.76 19.84 4,193,210 +1.70(+9.37%)
Jul 13, 2010 17.39 18.64 16.90 18.14 2,676,860 +1.09(+6.39%)
Jul 12, 2010 17.95 18.07 17.00 17.05 2,199,362 -0.35(-2.01%)
Jul 09, 2010 17.58 17.90 16.55 17.40 4,058,606 -0.06(-0.34%)
Jul 08, 2010 16.14 17.52 15.57 17.46 7,711,119 +1.66(+10.51%)
Jul 07, 2010 16.40 16.63 14.98 15.80 6,917,264 -0.31(-1.92%)
Jul 06, 2010 20.00 20.00 15.83 16.11 6,862,610 -3.09(-16.09%)
Jul 02, 2010 23.00 23.10 18.71 19.20 5,141,807 -2.76(-12.57%)
Jul 01, 2010 25.00 25.92 20.27 21.96 8,218,789 -1.87(-7.85%)
Jun 30, 2010 25.79 30.42 23.30 23.83 17,180,402 -0.06(-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.
TOP
Email a Story