Tesla, Inc. (NQ: TSLA )

1,019.66 USD -64.94 (-5.99%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.50 38.26 37.29 38.18 0 +0.45(+1.20%)
Sep 26, 2013 37.34 37.94 37.12 37.73 33,048,325 +0.68(+1.84%)
Sep 25, 2013 36.71 37.26 36.10 37.05 41,146,070 +0.58(+1.59%)
Sep 24, 2013 35.83 36.99 35.53 36.47 31,141,745 +0.24(+0.67%)
Sep 23, 2013 36.90 37.10 35.42 36.22 40,848,670 -0.46(-1.24%)
Sep 20, 2013 35.78 37.17 35.71 36.68 0 +1.09(+3.07%)
Sep 19, 2013 34.16 36.09 33.82 35.58 77,868,945 +2.34(+7.04%)
Sep 18, 2013 33.41 33.49 32.84 33.24 26,493,145 -0.00(-0.01%)
Sep 17, 2013 33.02 33.68 32.67 33.25 27,469,535 -0.07(-0.21%)
Sep 16, 2013 33.47 34.14 33.17 33.32 37,888,270 +0.21(+0.63%)
Sep 13, 2013 32.55 33.27 32.43 33.11 0 +0.12(+0.37%)
Sep 12, 2013 32.80 33.35 32.10 32.99 30,222,770 +0.28(+0.86%)
Sep 11, 2013 33.28 33.58 32.43 32.70 29,060,360 -0.57(-1.71%)
Sep 10, 2013 32.29 33.50 32.13 33.27 44,716,480 +1.13(+3.53%)
Sep 09, 2013 32.62 32.90 31.70 32.14 71,510,880 -1.25(-3.76%)
Sep 06, 2013 33.71 33.94 33.03 33.39 0 -0.59(-1.74%)
Sep 05, 2013 34.02 34.30 33.65 33.99 33,418,960 -0.14(-0.41%)
Sep 04, 2013 33.95 34.32 33.11 34.12 57,052,570 +0.34(+1.00%)
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.