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 (%)
Aug 30, 2013 33.27 33.84 32.79 33.80 0 +0.59(+1.77%)
Aug 29, 2013 32.84 33.55 32.50 33.21 47,171,630 -0.08(-0.23%)
Aug 28, 2013 33.81 34.30 32.65 33.29 73,447,930 -0.11(-0.34%)
Aug 27, 2013 32.46 33.76 32.19 33.40 87,478,135 +0.56(+1.70%)
Aug 26, 2013 33.03 34.60 32.05 32.84 120,285,315 +0.48(+1.47%)
Aug 23, 2013 31.40 32.46 31.00 32.37 0 +0.95(+3.02%)
Aug 22, 2013 29.84 31.50 29.63 31.42 52,742,540 +1.85(+6.25%)
Aug 21, 2013 30.00 30.06 29.25 29.57 31,234,125 -0.34(-1.15%)
Aug 20, 2013 29.73 29.96 29.40 29.92 31,912,905 +0.94(+3.23%)
Aug 19, 2013 28.69 29.48 28.57 28.98 40,103,625 +0.58(+2.04%)
Aug 16, 2013 28.33 28.78 28.19 28.40 0 +0.47(+1.67%)
Aug 15, 2013 27.29 28.72 27.00 27.93 50,888,145 +0.06(+0.22%)
Aug 14, 2013 28.54 28.97 27.61 27.87 58,356,335 -1.21(-4.17%)
Aug 13, 2013 29.90 29.97 28.89 29.09 43,589,285 -0.39(-1.32%)
Aug 12, 2013 29.89 30.10 28.41 29.48 74,389,155 -1.12(-3.67%)
Aug 09, 2013 30.48 31.19 30.25 30.60 44,680,145 -0.10(-0.31%)
Aug 08, 2013 30.87 31.78 30.09 30.70 136,095,310 +3.85(+14.34%)
Aug 07, 2013 28.38 28.39 26.47 26.85 86,717,435 -1.58(-5.57%)
Aug 06, 2013 28.95 29.15 28.22 28.43 46,234,055 -0.51(-1.75%)
Aug 05, 2013 28.00 28.98 27.93 28.94 50,873,200 +1.34(+4.84%)
Aug 02, 2013 26.92 27.65 26.72 27.60 31,349,190 +0.49(+1.81%)
Aug 01, 2013 27.00 27.30 26.53 27.11 26,543,245 +0.25(+0.95%)
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 48,394,425 +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 38,682,005 +0.06(+0.25%)
Jul 22, 2013 24.88 25.34 23.94 24.49 48,988,590 +0.55(+2.30%)
Jul 19, 2013 23.70 24.11 23.30 23.94 29,457,195 +0.13(+0.55%)
Jul 18, 2013 24.19 24.55 23.24 23.81 56,963,825 -0.37(-1.54%)
Jul 17, 2013 21.30 24.22 20.90 24.18 130,050,570 +2.37(+10.86%)
Jul 16, 2013 25.26 25.26 21.46 21.81 161,732,805 -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 39,054,615 +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 60,319,750 +0.13(+0.55%)
Jul 01, 2013 21.87 23.55 21.83 23.44 54,452,285 +1.96(+9.15%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,155 +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 29,239,635 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,985 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,635 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,310 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,455 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,415 +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 29,807,715 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,750 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,410 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,375 -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 47,554,225 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,235 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,070 +0.45(+2.43%)
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.