MENU

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 132.57 134.97 131.45 134.28 6,339,478 +2.54(+1.93%)
Jul 30, 2013 134.80 137.49 128.18 131.74 13,127,132 -2.88(-2.14%)
Jul 29, 2013 129.32 135.37 128.25 134.62 9,678,885 +5.23(+4.04%)
Jul 26, 2013 128.14 130.68 126.61 129.39 0 +5.32(+4.29%)
Jul 25, 2013 120.40 124.75 120.19 124.07 5,284,244 +2.37(+1.95%)
Jul 24, 2013 124.47 124.50 119.56 121.70 6,868,996 -1.04(-0.85%)
Jul 23, 2013 124.00 125.56 121.82 122.74 7,736,401 +0.31(+0.25%)
Jul 22, 2013 124.38 126.68 119.68 122.43 9,797,718 +2.75(+2.30%)
Jul 19, 2013 118.50 120.55 116.51 119.68 5,891,439 +0.65(+0.55%)
Jul 18, 2013 120.97 122.73 116.18 119.03 11,392,765 -1.86(-1.54%)
Jul 17, 2013 106.52 121.10 104.50 120.89 26,010,114 +11.84(+10.86%)
Jul 16, 2013 126.28 126.32 107.30 109.05 32,346,560 -18.21(-14.31%)
Jul 15, 2013 133.03 133.26 126.82 127.26 9,921,932 -2.64(-2.03%)
Jul 12, 2013 125.50 129.94 124.51 129.90 0 +4.29(+3.42%)
Jul 11, 2013 124.88 126.09 122.41 125.61 7,482,596 +3.34(+2.73%)
Jul 10, 2013 123.19 123.25 120.79 122.27 5,700,056 -1.18(-0.96%)
Jul 09, 2013 124.64 125.32 121.91 123.45 8,568,840 +1.84(+1.51%)
Jul 08, 2013 121.37 122.18 118.82 121.61 7,810,923 +1.52(+1.27%)
Jul 05, 2013 118.32 120.28 115.70 120.09 0 +4.85(+4.21%)
Jul 03, 2013 118.00 119.25 114.27 115.24 0 -2.58(-2.19%)
Jul 02, 2013 118.25 121.89 115.50 117.82 12,063,950 +0.64(+0.55%)
Jul 01, 2013 109.36 117.77 109.15 117.18 10,890,457 +9.82(+9.15%)
Jun 28, 2013 108.57 109.44 106.71 107.36 5,750,431 +1.64(+1.55%)
Jun 26, 2013 103.80 105.87 102.66 105.72 6,601,588 +3.32(+3.24%)
Jun 25, 2013 103.10 104.20 100.55 102.40 5,847,927 +0.91(+0.90%)
Jun 24, 2013 96.50 102.87 95.30 101.49 7,119,797 +1.94(+1.95%)
Jun 21, 2013 103.70 103.70 97.50 99.55 11,718,527 -1.10(-1.09%)
Jun 20, 2013 104.65 107.13 99.45 100.65 10,106,662 -4.03(-3.85%)
Jun 19, 2013 102.06 106.67 102.01 104.68 8,578,891 +1.29(+1.25%)
Jun 18, 2013 101.75 103.98 99.20 103.39 8,795,083 +1.19(+1.16%)
Jun 17, 2013 103.60 104.75 101.20 102.20 7,065,972 +1.90(+1.89%)
Jun 14, 2013 100.00 102.52 99.33 100.30 0 +2.12(+2.16%)
Jun 13, 2013 99.00 99.28 95.12 98.18 5,961,543 +0.45(+0.46%)
Jun 12, 2013 96.80 100.48 95.75 97.73 9,188,550 +3.26(+3.45%)
Jun 11, 2013 98.18 98.68 94.05 94.47 7,393,082 -5.58(-5.58%)
Jun 10, 2013 98.93 102.52 98.57 100.05 9,225,075 -1.99(-1.95%)
Jun 07, 2013 98.00 102.90 96.70 102.04 0 +4.69(+4.82%)
Jun 06, 2013 95.25 99.27 95.11 97.35 9,510,845 +1.98(+2.08%)
Jun 05, 2013 93.66 97.97 89.11 95.37 12,212,647 +0.53(+0.56%)
Jun 04, 2013 92.75 96.42 92.40 94.84 8,842,414 +2.25(+2.43%)
Jun 03, 2013 97.62 97.62 88.25 92.59 19,139,528 -5.17(-5.29%)
May 31, 2013 106.26 106.44 97.73 97.76 15,171,929 -7.19(-6.85%)
May 30, 2013 102.46 109.54 101.20 104.95 16,132,596 +0.32(+0.31%)
May 29, 2013 113.55 114.90 99.00 104.63 25,068,080 -5.70(-5.17%)
May 28, 2013 101.55 110.75 100.30 110.33 19,632,460 +13.25(+13.65%)
May 24, 2013 92.60 97.95 92.00 97.08 0 +4.35(+4.69%)
May 23, 2013 84.81 93.01 83.05 92.73 12,019,166 +5.49(+6.29%)
May 22, 2013 86.37 90.96 85.50 87.24 8,566,086 -0.35(-0.40%)
May 21, 2013 88.50 89.99 85.28 87.59 8,997,846 -2.35(-2.61%)
May 20, 2013 91.12 92.50 88.63 89.94 8,330,926 -1.56(-1.70%)
May 17, 2013 92.50 94.44 87.50 91.50 0 -0.75(-0.81%)
May 16, 2013 94.70 95.00 88.66 92.25 21,586,908 +7.41(+8.73%)
May 15, 2013 81.80 86.88 78.11 84.84 16,724,877 -2.96(-3.37%)
May 13, 2013 80.99 88.00 79.15 87.80 22,378,104 +11.04(+14.38%)
May 10, 2013 69.65 81.00 69.25 76.76 0 +7.36(+10.61%)
May 09, 2013 70.12 75.77 63.69 69.40 28,574,824 +13.61(+24.40%)
May 08, 2013 57.50 58.20 55.71 55.79 6,410,277 +0.28(+0.50%)
May 07, 2013 62.00 62.37 55.12 55.51 9,989,846 -3.99(-6.71%)
May 06, 2013 56.39 59.66 55.50 59.50 4,365,900 +4.95(+9.07%)
May 03, 2013 56.47 55.58 54.50 54.55 0 +0.44(+0.81%)
May 02, 2013 53.85 55.27 53.70 54.11 3,050,341 +0.83(+1.56%)
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