MENU

Tesla, Inc. (NQ: TSLA )

265.25 -2.96 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.51 27.00 26.29 26.86 31,697,390 +0.51(+1.93%)
Jul 30, 2013 26.96 27.50 25.64 26.35 65,635,660 -0.58(-2.14%)
Jul 29, 2013 25.86 27.07 25.65 26.92 48,394,424 +1.05(+4.04%)
Jul 26, 2013 25.63 26.14 25.32 25.88 0 +1.06(+4.29%)
Jul 25, 2013 24.08 24.95 24.04 24.81 26,421,220 +0.47(+1.95%)
Jul 24, 2013 24.89 24.90 23.91 24.34 34,344,980 -0.21(-0.85%)
Jul 23, 2013 24.80 25.11 24.36 24.55 38,682,004 +0.06(+0.25%)
Jul 22, 2013 24.88 25.34 23.94 24.49 48,988,588 +0.55(+2.30%)
Jul 19, 2013 23.70 24.11 23.30 23.94 29,457,194 +0.13(+0.55%)
Jul 18, 2013 24.19 24.55 23.24 23.81 56,963,824 -0.37(-1.54%)
Jul 17, 2013 21.30 24.22 20.90 24.18 130,050,568 +2.37(+10.86%)
Jul 16, 2013 25.26 25.26 21.46 21.81 161,732,800 -3.64(-14.31%)
Jul 15, 2013 26.61 26.65 25.36 25.45 49,609,660 -0.53(-2.03%)
Jul 12, 2013 25.10 25.99 24.90 25.98 0 +0.86(+3.42%)
Jul 11, 2013 24.98 25.22 24.48 25.12 37,412,980 +0.67(+2.73%)
Jul 10, 2013 24.64 24.65 24.16 24.45 28,500,280 -0.24(-0.96%)
Jul 09, 2013 24.93 25.06 24.38 24.69 42,844,200 +0.37(+1.51%)
Jul 08, 2013 24.27 24.44 23.76 24.32 39,054,616 +0.30(+1.27%)
Jul 05, 2013 23.66 24.06 23.14 24.02 0 +0.97(+4.21%)
Jul 03, 2013 23.60 23.85 22.85 23.05 0 -0.52(-2.19%)
Jul 02, 2013 23.65 24.38 23.10 23.56 60,319,748 +0.13(+0.55%)
Jul 01, 2013 21.87 23.55 21.83 23.44 54,452,284 +1.96(+9.15%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,154 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,634 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,984 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,636 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,308 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,456 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,416 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,714 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,748 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,408 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,376 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,224 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,236 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,068 +0.45(+2.43%)
Jun 03, 2013 19.52 19.52 17.65 18.52 95,697,640 -1.03(-5.29%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,640 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,976 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,296 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,828 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,428 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,228 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,628 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,536 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,384 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,112 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,384 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,228 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+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