Tesla, Inc. (NQ: TSLA )

577.88 USD +1.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.980 6.000 5.774 5.814 4,781,565 -0.10(-1.69%)
Jan 30, 2012 5.898 5.922 5.706 5.914 3,644,895 +0.05(+0.82%)
Jan 27, 2012 5.700 5.944 5.700 5.866 3,741,805 +0.08(+1.35%)
Jan 26, 2012 5.614 5.916 5.600 5.788 6,355,140 +0.19(+3.47%)
Jan 25, 2012 5.454 5.602 5.410 5.594 3,055,560 +0.11(+2.01%)
Jan 24, 2012 5.326 5.536 5.288 5.484 4,289,570 +0.13(+2.43%)
Jan 23, 2012 5.362 5.442 5.320 5.354 2,972,665 +0.03(+0.64%)
Jan 20, 2012 5.380 5.400 5.280 5.320 3,311,445 -0.03(-0.60%)
Jan 19, 2012 5.438 5.548 5.322 5.352 6,231,110 -0.01(-0.19%)
Jan 18, 2012 5.338 5.376 5.250 5.362 6,300,915 +0.04(+0.79%)
Jan 17, 2012 5.324 5.468 5.282 5.320 23,256,955 +0.76(+16.72%)
Jan 13, 2012 5.680 5.700 4.528 4.558 27,532,195 -1.09(-19.33%)
Jan 12, 2012 5.696 5.724 5.561 5.650 3,646,500 +0.00(+0.07%)
Jan 11, 2012 5.524 5.676 5.460 5.646 3,361,195 +0.12(+2.21%)
Jan 10, 2012 5.488 5.552 5.450 5.524 3,358,660 +0.07(+1.36%)
Jan 09, 2012 5.400 5.498 5.224 5.450 4,484,755 +0.07(+1.26%)
Jan 06, 2012 5.440 5.558 5.282 5.382 4,931,435 -0.04(-0.77%)
Jan 05, 2012 5.552 5.586 5.370 5.424 5,027,160 -0.12(-2.13%)
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.