Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,155 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,635 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,985 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,635 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,310 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,455 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,415 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,715 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,750 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,410 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,375 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,225 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,235 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,070 +0.45(+2.43%)
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.