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 (%)
Feb 28, 2011 4.748 4.820 4.700 4.778 5,255,530 +0.06(+1.19%)
Feb 25, 2011 4.562 4.770 4.538 4.722 6,731,285 +0.22(+4.79%)
Feb 24, 2011 4.356 4.516 4.300 4.506 5,276,250 +0.14(+3.21%)
Feb 23, 2011 4.436 4.500 4.222 4.366 8,027,540 -0.01(-0.18%)
Feb 22, 2011 4.576 4.600 4.356 4.374 10,322,700 -0.26(-5.65%)
Feb 18, 2011 4.666 4.698 4.592 4.636 11,853,850 -0.08(-1.78%)
Feb 17, 2011 4.926 5.098 4.710 4.720 13,090,770 -0.23(-4.57%)
Feb 16, 2011 4.620 4.994 4.614 4.946 20,575,030 +0.38(+8.27%)
Feb 15, 2011 4.602 4.634 4.512 4.568 4,768,300 -0.05(-1.04%)
Feb 14, 2011 4.728 4.828 4.610 4.616 6,415,020 -0.03(-0.73%)
Feb 11, 2011 4.650 4.750 4.588 4.650 3,183,010 +0.01(+0.15%)
Feb 10, 2011 4.652 4.728 4.562 4.643 4,180,100 +0.00(+0.02%)
Feb 09, 2011 4.826 4.836 4.558 4.642 13,177,810 -0.26(-5.23%)
Feb 08, 2011 4.756 5.050 4.600 4.898 17,524,415 +0.28(+6.16%)
Feb 07, 2011 4.652 4.652 4.576 4.614 4,475,055 -0.08(-1.66%)
Feb 04, 2011 4.688 4.734 4.644 4.692 2,719,585 -0.03(-0.72%)
Feb 03, 2011 4.764 4.780 4.630 4.726 2,559,585 -0.06(-1.29%)
Feb 02, 2011 4.832 4.836 4.734 4.788 2,847,360 +0.01(+0.13%)
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.