Tesla, Inc. (NQ: TSLA )

1,136.99 USD +55.07 (+5.09%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.540 5.670 5.474 5.626 3,875,710 +0.15(+2.74%)
Oct 26, 2012 5.506 5.476 5.476 5.476 2,387,000 -0.03(-0.51%)
Oct 25, 2012 5.560 5.560 5.490 5.504 2,888,430 +0.02(+0.36%)
Oct 24, 2012 5.704 5.704 5.450 5.484 5,081,840 -0.19(-3.42%)
Oct 23, 2012 5.476 5.712 5.474 5.678 3,744,990 +0.13(+2.34%)
Oct 19, 2012 5.566 5.640 5.460 5.548 5,136,510 -0.06(-1.07%)
Oct 18, 2012 5.798 5.798 5.556 5.608 3,704,735 -0.16(-2.70%)
Oct 17, 2012 5.650 5.768 5.560 5.764 3,339,815 +0.15(+2.71%)
Oct 16, 2012 5.534 5.618 5.468 5.612 2,396,240 +0.15(+2.67%)
Oct 15, 2012 5.604 5.610 5.372 5.466 7,343,335 -0.06(-1.12%)
Oct 12, 2012 5.664 5.746 5.500 5.528 4,937,675 -0.14(-2.40%)
Oct 11, 2012 5.788 5.796 5.650 5.664 2,252,855 -0.02(-0.28%)
Oct 10, 2012 5.678 5.744 5.602 5.680 2,517,815 +0.01(+0.11%)
Oct 09, 2012 5.824 5.824 5.650 5.674 5,964,895 -0.18(-3.01%)
Oct 08, 2012 5.772 5.880 5.722 5.850 4,448,395 +0.07(+1.25%)
Oct 05, 2012 5.940 5.962 5.736 5.778 4,691,795 -0.10(-1.73%)
Oct 04, 2012 6.000 6.020 5.730 5.880 7,706,035 +0.02(+0.34%)
Oct 03, 2012 5.950 5.990 5.848 5.860 5,263,940 -0.10(-1.68%)
Oct 02, 2012 5.856 5.978 5.800 5.960 3,644,845 +0.13(+2.19%)
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.