MENU

Tesla, Inc. (NQ: TSLA )

194.47 -0.23 (-0.12%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.00 58.18 53.76 53.99 0 -0.95(-1.73%)
Apr 29, 2013 51.76 54.99 51.20 54.94 3,639,181 +3.74(+7.30%)
Apr 26, 2013 53.13 52.29 50.62 51.20 3,622,430 -0.80(-1.54%)
Apr 25, 2013 50.50 52.40 50.50 52.00 2,795,835 +1.57(+3.11%)
Apr 24, 2013 50.90 51.05 48.98 50.43 0 -0.58(-1.14%)
Apr 23, 2013 51.00 52.92 50.66 51.01 3,733,775 +0.82(+1.63%)
Apr 22, 2013 48.60 50.20 47.75 50.19 3,939,327 +2.36(+4.93%)
Apr 19, 2013 47.46 49.88 47.07 47.83 3,011,536 +0.86(+1.83%)
Apr 18, 2013 45.98 47.60 45.39 46.97 3,367,887 +1.52(+3.34%)
Apr 17, 2013 45.50 45.95 44.54 45.45 2,118,428 -0.14(-0.31%)
Apr 16, 2013 44.19 46.14 43.91 45.59 3,180,338 +2.29(+5.29%)
Apr 15, 2013 43.50 43.80 42.51 43.30 1,681,184 -0.45(-1.03%)
Apr 12, 2013 43.25 45.14 43.05 43.75 3,149,372 +0.16(+0.37%)
Apr 11, 2013 42.06 44.55 41.75 43.59 3,446,962 +1.73(+4.13%)
Apr 10, 2013 40.70 42.01 40.61 41.86 2,121,088 +1.36(+3.36%)
Apr 09, 2013 41.80 41.83 40.33 40.50 1,696,036 -1.33(-3.18%)
Apr 08, 2013 41.97 42.55 41.51 41.83 1,679,001 +0.46(+1.11%)
Apr 05, 2013 42.00 42.00 40.50 41.37 1,552,389 -0.64(-1.52%)
Apr 04, 2013 41.11 42.25 40.81 42.01 2,264,742 +0.91(+2.21%)
Apr 03, 2013 43.10 43.47 40.21 41.10 5,643,555 -3.24(-7.31%)
Apr 02, 2013 43.60 45.50 43.51 44.34 6,623,883 +0.41(+0.93%)
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