MENU

Tesla, Inc. (NQ: TSLA )

177.90 +17.63 (+11.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.54 27.97 27.35 27.42 1,575,060 +0.07(+0.26%)
Jul 30, 2012 29.51 30.25 27.21 27.35 2,065,200 -2.16(-7.32%)
Jul 27, 2012 28.71 29.66 28.10 29.51 1,672,968 +1.38(+4.91%)
Jul 26, 2012 29.90 30.00 27.64 28.13 2,262,205 -0.82(-2.83%)
Jul 25, 2012 29.92 29.98 28.75 28.95 2,842,116 -0.89(-2.98%)
Jul 24, 2012 30.66 31.04 29.62 29.84 1,500,251 -0.82(-2.67%)
Jul 23, 2012 31.05 31.30 30.62 30.66 1,386,743 -1.13(-3.55%)
Jul 20, 2012 32.07 32.25 31.25 31.79 1,568,466 -0.48(-1.49%)
Jul 19, 2012 32.72 33.15 32.04 32.27 1,435,878 +0.12(+0.37%)
Jul 18, 2012 31.42 33.67 31.06 32.15 2,881,884 -1.20(-3.60%)
Jul 17, 2012 35.00 35.21 32.38 33.35 2,569,213 -2.61(-7.26%)
Jul 16, 2012 34.32 36.00 33.90 35.96 1,743,908 +1.71(+4.99%)
Jul 13, 2012 32.97 34.40 32.83 34.25 1,304,712 +1.55(+4.74%)
Jul 12, 2012 31.29 33.01 30.80 32.70 1,125,670 +1.19(+3.78%)
Jul 11, 2012 31.57 31.68 31.01 31.51 638,516 +0.24(+0.77%)
Jul 10, 2012 31.54 32.48 30.89 31.27 758,352 -0.22(-0.70%)
Jul 09, 2012 30.94 31.83 30.67 31.49 910,409 +0.50(+1.61%)
Jul 06, 2012 30.99 31.73 30.80 30.99 784,661 -0.24(-0.77%)
Jul 05, 2012 30.81 31.67 30.80 31.23 1,253,766 +0.57(+1.86%)
Jul 03, 2012 30.60 31.00 30.40 30.66 947,128 +0.26(+0.86%)
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