Tesla, Inc. (NQ: TSLA )

657.62 USD +14.24 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 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%)
Sep 03, 2013 34.68 34.74 33.28 33.79 60,070,205 -0.01(-0.04%)
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%)
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.