Tesla, Inc. (NQ: TSLA )

1,072.66 USD +34.80 (+3.35%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.762 6.824 6.628 6.682 2,678,420 -0.08(-1.18%)
Feb 28, 2012 6.728 6.888 6.634 6.762 3,060,915 +0.04(+0.57%)
Feb 27, 2012 6.682 6.800 6.600 6.724 3,029,765 -0.03(-0.39%)
Feb 24, 2012 6.846 6.904 6.654 6.750 4,799,330 -0.16(-2.26%)
Feb 23, 2012 6.798 6.994 6.712 6.906 4,101,725 +0.06(+0.91%)
Feb 22, 2012 6.900 6.944 6.500 6.844 8,272,850 -0.06(-0.81%)
Feb 21, 2012 6.974 6.974 6.762 6.900 5,678,940 -0.09(-1.34%)
Feb 17, 2012 6.798 6.994 6.700 6.994 6,883,225 +0.16(+2.31%)
Feb 16, 2012 6.700 6.902 6.508 6.836 11,098,180 +0.12(+1.73%)
Feb 15, 2012 6.620 6.882 6.454 6.720 13,808,560 +0.09(+1.30%)
Feb 14, 2012 6.348 6.758 6.280 6.634 9,053,875 +0.34(+5.34%)
Feb 13, 2012 6.310 6.412 6.180 6.298 5,789,290 +0.08(+1.25%)
Feb 10, 2012 6.452 6.454 5.968 6.220 9,370,695 -0.30(-4.54%)
Feb 09, 2012 6.400 6.580 6.286 6.516 6,385,220 +0.13(+2.04%)
Feb 08, 2012 6.320 6.402 6.258 6.386 3,118,130 +0.07(+1.04%)
Feb 07, 2012 6.360 6.360 6.164 6.320 5,107,515 -0.04(-0.63%)
Feb 06, 2012 6.220 6.380 6.210 6.360 3,260,305 +0.13(+2.09%)
Feb 03, 2012 6.082 6.266 6.050 6.230 3,822,090 +0.18(+2.98%)
Feb 02, 2012 5.944 6.176 5.921 6.050 4,028,050 +0.13(+2.27%)
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.