Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.560 5.680 5.500 5.634 4,740,635 +0.00(+0.00%)
Jul 28, 2011 5.520 5.710 5.508 5.634 4,693,145 +0.11(+1.92%)
Jul 27, 2011 5.700 5.700 5.502 5.528 4,792,015 -0.07(-1.29%)
Jul 26, 2011 5.662 5.754 5.594 5.600 3,802,660 -0.10(-1.72%)
Jul 25, 2011 5.802 5.850 5.688 5.698 3,366,455 -0.16(-2.73%)
Jul 22, 2011 5.790 5.908 5.710 5.858 2,919,340 +0.12(+2.06%)
Jul 21, 2011 5.782 5.832 5.620 5.740 5,057,030 +0.00(+0.03%)
Jul 20, 2011 5.600 6.088 5.560 5.738 15,241,470 +0.16(+2.87%)
Jul 19, 2011 5.516 5.622 5.508 5.578 5,130,240 +0.13(+2.42%)
Jul 18, 2011 5.468 5.490 5.326 5.446 4,259,385 -0.07(-1.27%)
Jul 15, 2011 5.558 5.566 5.480 5.516 3,544,770 -0.01(-0.11%)
Jul 14, 2011 5.706 5.792 5.450 5.522 5,794,655 -0.21(-3.60%)
Jul 13, 2011 5.686 5.806 5.580 5.728 5,329,710 +0.09(+1.67%)
Jul 12, 2011 5.674 5.818 5.600 5.634 5,226,530 -0.04(-0.63%)
Jul 11, 2011 5.680 5.706 5.600 5.670 4,878,515 -0.09(-1.60%)
Jul 08, 2011 5.978 5.978 5.718 5.762 6,202,900 -0.18(-3.09%)
Jul 07, 2011 5.828 6.000 5.802 5.946 6,639,105 +0.15(+2.66%)
Jul 06, 2011 5.828 5.828 5.710 5.792 4,634,445 -0.04(-0.62%)
Jul 05, 2011 5.804 5.904 5.742 5.828 4,979,945 +0.02(+0.41%)
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.