MENU

Tesla, Inc. (NQ: TSLA )

709.42 -0.39 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 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 47,171,628 -0.08(-0.23%)
Aug 28, 2013 33.81 34.30 32.65 33.29 73,447,928 -0.11(-0.34%)
Aug 27, 2013 32.46 33.76 32.19 33.40 87,478,136 +0.56(+1.70%)
Aug 26, 2013 33.03 34.60 32.05 32.84 120,285,320 +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 31,234,124 -0.34(-1.15%)
Aug 20, 2013 29.73 29.96 29.40 29.92 31,912,904 +0.94(+3.23%)
Aug 19, 2013 28.69 29.48 28.57 28.98 40,103,624 +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 50,888,144 +0.06(+0.22%)
Aug 14, 2013 28.54 28.97 27.61 27.87 58,356,336 -1.21(-4.17%)
Aug 13, 2013 29.90 29.97 28.89 29.09 43,589,284 -0.39(-1.32%)
Aug 12, 2013 29.89 30.10 28.41 29.48 74,389,152 -1.12(-3.67%)
Aug 09, 2013 30.48 31.19 30.25 30.60 44,680,144 -0.10(-0.31%)
Aug 08, 2013 30.87 31.78 30.09 30.70 136,095,312 +3.85(+14.34%)
Aug 07, 2013 28.38 28.39 26.47 26.85 86,717,440 -1.58(-5.57%)
Aug 06, 2013 28.95 29.15 28.22 28.43 46,234,056 -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%)
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