Tesla, Inc. (NQ: TSLA )

1,018.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.734 5.796 5.650 5.712 1,699,300 -0.03(-0.59%)
Dec 29, 2011 5.718 5.868 5.710 5.746 2,440,750 +0.04(+0.77%)
Dec 28, 2011 5.798 5.848 5.608 5.702 2,875,690 -0.01(-0.21%)
Dec 27, 2011 5.532 5.754 5.528 5.714 3,887,015 +0.13(+2.40%)
Dec 23, 2011 5.600 5.600 5.504 5.580 2,956,950 +0.07(+1.20%)
Dec 21, 2011 5.582 5.614 5.206 5.514 8,527,035 -0.07(-1.18%)
Dec 20, 2011 5.610 5.690 5.543 5.580 4,216,405 +0.03(+0.54%)
Dec 19, 2011 5.618 5.700 5.474 5.550 4,934,760 -0.05(-0.89%)
Dec 16, 2011 5.758 5.786 5.596 5.600 5,148,025 -0.12(-2.17%)
Dec 15, 2011 5.734 5.834 5.624 5.724 3,501,305 +0.02(+0.32%)
Dec 14, 2011 5.900 5.936 5.600 5.706 5,819,200 -0.18(-3.12%)
Dec 13, 2011 6.114 6.186 5.782 5.890 4,970,075 -0.19(-3.16%)
Dec 12, 2011 6.088 6.124 6.004 6.082 3,793,285 -0.13(-2.03%)
Dec 09, 2011 6.108 6.224 6.056 6.208 6,197,220 +0.03(+0.49%)
Dec 08, 2011 6.168 6.330 5.922 6.178 16,526,880 -0.66(-9.65%)
Dec 07, 2011 6.926 6.978 6.760 6.838 3,371,220 -0.14(-1.95%)
Dec 06, 2011 6.840 6.996 6.806 6.974 4,758,550 +0.09(+1.31%)
Dec 05, 2011 6.706 7.000 6.686 6.884 5,800,250 +0.22(+3.36%)
Dec 02, 2011 6.566 6.738 6.480 6.660 4,013,590 +0.14(+2.15%)
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.