Tesla, Inc. (NQ: TSLA )

623.31 USD +6.71 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.014 6.058 5.750 5.900 5,593,505 -0.18(-2.99%)
May 30, 2012 6.216 6.284 6.048 6.082 6,535,705 -0.26(-4.04%)
May 29, 2012 6.002 6.386 6.002 6.338 8,249,585 +0.38(+6.31%)
May 25, 2012 6.032 6.082 5.840 5.962 3,785,045 -0.10(-1.68%)
May 24, 2012 6.250 6.250 5.938 6.064 5,377,600 -0.14(-2.26%)
May 23, 2012 6.112 6.210 5.900 6.204 6,101,745 +0.05(+0.75%)
May 22, 2012 6.020 6.268 6.000 6.158 11,830,850 +0.40(+7.02%)
May 21, 2012 5.516 5.852 5.424 5.754 7,375,850 +0.24(+4.39%)
May 18, 2012 5.674 5.692 5.366 5.512 8,082,435 -0.20(-3.54%)
May 17, 2012 5.860 5.958 5.648 5.714 5,744,590 -0.12(-2.09%)
May 16, 2012 5.916 6.036 5.776 5.836 6,280,920 -0.05(-0.85%)
May 15, 2012 6.052 6.192 5.844 5.886 7,928,410 -0.13(-2.10%)
May 14, 2012 6.384 6.426 6.010 6.012 6,904,210 -0.44(-6.79%)
May 11, 2012 6.498 6.688 6.432 6.450 6,106,025 -0.14(-2.15%)
May 10, 2012 6.594 6.936 6.480 6.592 27,781,505 +0.58(+9.65%)
May 09, 2012 6.060 6.154 5.952 6.012 9,661,790 -0.03(-0.43%)
May 08, 2012 6.500 6.546 5.874 6.038 15,485,900 -0.46(-7.02%)
May 07, 2012 6.392 6.516 6.322 6.494 5,789,845 +0.13(+2.01%)
May 04, 2012 6.464 6.492 6.280 6.366 6,237,430 -0.13(-1.94%)
May 03, 2012 6.782 6.800 6.426 6.492 4,210,535 -0.30(-4.36%)
May 02, 2012 6.700 6.878 6.678 6.788 2,486,255 +0.03(+0.47%)
May 01, 2012 6.626 6.842 6.626 6.756 3,294,735 +0.13(+1.96%)
Apr 30, 2012 6.654 6.672 6.516 6.626 2,069,240 -0.04(-0.63%)
Apr 27, 2012 6.720 6.726 6.582 6.668 2,951,025 -0.03(-0.45%)
Apr 26, 2012 6.592 6.704 6.582 6.698 2,126,095 +0.12(+1.76%)
Apr 25, 2012 6.414 6.598 6.414 6.582 3,560,665 +0.22(+3.43%)
Apr 24, 2012 6.364 6.440 6.200 6.364 3,372,335 -0.02(-0.38%)
Apr 23, 2012 6.572 6.594 6.342 6.388 4,453,575 -0.24(-3.68%)
Apr 20, 2012 6.628 6.746 6.588 6.632 4,108,870 +0.00(+0.00%)
Apr 19, 2012 6.550 6.686 6.500 6.632 3,874,390 +0.10(+1.53%)
Apr 18, 2012 6.418 6.550 6.306 6.532 4,115,480 +0.08(+1.30%)
Apr 17, 2012 6.486 6.614 6.408 6.448 5,577,190 -0.00(-0.03%)
Apr 16, 2012 6.682 6.740 6.418 6.450 5,497,755 -0.27(-3.99%)
Apr 13, 2012 6.788 6.808 6.570 6.718 3,247,900 +0.03(+0.45%)
Apr 12, 2012 6.754 6.896 6.584 6.688 5,169,020 +0.07(+1.06%)
Apr 11, 2012 6.648 6.658 6.402 6.618 5,527,235 +0.13(+1.94%)
Apr 10, 2012 6.630 6.770 6.420 6.492 9,238,345 -0.14(-2.08%)
Apr 09, 2012 6.820 6.858 6.620 6.630 8,278,275 -0.27(-3.86%)
Apr 05, 2012 7.020 7.088 6.882 6.896 7,546,890 -0.10(-1.49%)
Apr 04, 2012 7.054 7.098 6.938 7.000 22,407,925 -0.60(-7.92%)
Apr 03, 2012 7.340 7.694 7.334 7.602 5,460,100 +0.29(+3.91%)
Apr 02, 2012 7.466 7.594 7.306 7.316 5,142,520 -0.13(-1.77%)
Mar 30, 2012 7.504 7.588 7.336 7.448 4,431,560 -0.02(-0.24%)
Mar 29, 2012 7.638 7.638 7.406 7.466 3,981,675 -0.10(-1.37%)
Mar 28, 2012 7.556 7.688 7.422 7.570 4,774,850 -0.02(-0.24%)
Mar 27, 2012 7.432 7.990 7.406 7.588 12,695,890 +0.11(+1.44%)
Mar 26, 2012 7.118 7.618 7.008 7.480 15,702,350 +0.66(+9.74%)
Mar 23, 2012 6.852 6.926 6.630 6.816 5,852,835 -0.06(-0.93%)
Mar 22, 2012 6.994 7.030 6.860 6.880 2,611,765 -0.15(-2.13%)
Mar 21, 2012 6.988 7.060 6.920 7.030 3,035,515 +0.04(+0.54%)
Mar 20, 2012 6.996 7.040 6.914 6.992 2,835,005 -0.00(-0.06%)
Mar 19, 2012 7.052 7.064 6.908 6.996 5,077,930 -0.07(-0.96%)
Mar 16, 2012 6.980 7.178 6.966 7.064 3,646,180 +0.06(+0.91%)
Mar 15, 2012 7.056 7.096 6.956 7.000 2,857,980 -0.06(-0.82%)
Mar 14, 2012 7.200 7.200 6.960 7.058 4,257,320 -0.16(-2.22%)
Mar 13, 2012 7.302 7.318 7.100 7.218 5,007,715 +0.02(+0.22%)
Mar 12, 2012 6.938 7.258 6.920 7.202 9,816,100 +0.25(+3.66%)
Mar 09, 2012 6.640 7.062 6.640 6.948 7,767,115 +0.33(+5.05%)
Mar 08, 2012 6.622 6.698 6.608 6.614 3,166,335 -0.01(-0.15%)
Mar 07, 2012 6.624 6.663 6.582 6.624 1,824,155 +0.00(+0.03%)
Mar 06, 2012 6.650 6.656 6.524 6.622 2,868,745 -0.13(-1.95%)
Mar 05, 2012 6.870 6.880 6.692 6.754 2,334,690 -0.05(-0.79%)
Mar 02, 2012 6.880 6.900 6.742 6.808 2,749,855 -0.07(-1.08%)
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.