Tesla, Inc. (NQ: TSLA )

623.31 USD +6.71 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.314 5.450 5.300 5.326 7,089,235 +0.03(+0.49%)
Dec 30, 2010 5.540 5.580 5.276 5.300 10,205,335 -0.25(-4.44%)
Dec 29, 2010 5.406 5.602 5.300 5.546 16,595,650 +0.26(+5.00%)
Dec 28, 2010 5.170 5.350 5.000 5.282 20,281,350 +0.17(+3.37%)
Dec 27, 2010 5.604 5.716 5.012 5.110 46,509,145 -0.91(-15.09%)
Dec 23, 2010 6.252 6.496 5.984 6.018 7,785,625 -0.51(-7.78%)
Dec 22, 2010 6.450 6.572 6.340 6.526 4,166,280 +0.07(+1.15%)
Dec 21, 2010 6.360 6.538 6.342 6.452 3,888,390 +0.11(+1.77%)
Dec 20, 2010 6.328 6.438 6.252 6.340 2,616,600 +0.07(+1.08%)
Dec 17, 2010 6.268 6.308 6.142 6.272 4,069,085 +0.11(+1.79%)
Dec 16, 2010 6.000 6.182 5.930 6.162 3,950,350 +0.24(+4.09%)
Dec 15, 2010 5.734 5.994 5.706 5.920 3,714,500 +0.21(+3.75%)
Dec 14, 2010 6.058 6.078 5.552 5.706 8,828,425 -0.40(-6.61%)
Dec 13, 2010 6.328 6.354 6.080 6.110 2,051,655 -0.19(-3.08%)
Dec 10, 2010 6.410 6.584 6.226 6.304 2,146,905 -0.11(-1.65%)
Dec 09, 2010 6.502 6.544 6.330 6.410 2,029,915 -0.06(-0.99%)
Dec 08, 2010 6.496 6.498 6.304 6.474 3,299,900 +0.16(+2.57%)
Dec 07, 2010 6.098 6.480 6.010 6.312 6,554,210 +0.25(+4.12%)
Dec 06, 2010 6.270 6.290 5.912 6.062 6,371,875 -0.24(-3.75%)
Dec 03, 2010 6.402 6.450 6.174 6.298 5,802,300 -0.17(-2.66%)
Dec 02, 2010 6.802 6.859 6.240 6.470 10,034,835 -0.40(-5.82%)
Dec 01, 2010 7.174 7.284 6.690 6.870 6,495,875 -0.20(-2.77%)
Nov 30, 2010 6.748 7.066 6.682 7.066 11,112,790 +0.20(+2.91%)
Nov 29, 2010 7.082 7.190 6.666 6.866 5,727,715 -0.20(-2.80%)
Nov 26, 2010 7.120 7.200 6.950 7.064 1,752,770 -0.03(-0.42%)
Nov 24, 2010 7.054 7.094 7.094 7.094 7,124,795 +0.18(+2.60%)
Nov 23, 2010 6.658 7.136 6.438 6.914 7,888,850 +0.23(+3.50%)
Nov 22, 2010 6.314 6.690 6.300 6.680 7,648,110 +0.48(+7.78%)
Nov 19, 2010 6.032 6.274 5.940 6.198 5,752,470 +0.22(+3.68%)
Nov 18, 2010 6.134 6.148 5.784 5.978 4,780,240 +0.08(+1.36%)
Nov 17, 2010 6.040 6.150 5.722 5.898 3,749,705 -0.04(-0.61%)
Nov 16, 2010 6.200 6.280 5.684 5.934 6,737,655 -0.23(-3.67%)
Nov 15, 2010 6.044 6.588 6.044 6.160 13,114,490 +0.19(+3.22%)
Nov 12, 2010 5.650 6.100 5.614 5.968 13,645,845 +0.36(+6.44%)
Nov 11, 2010 5.720 5.820 5.466 5.607 9,723,970 -0.26(-4.51%)
Nov 10, 2010 4.896 5.994 4.810 5.872 15,302,190 +0.95(+19.20%)
Nov 09, 2010 5.000 5.138 4.810 4.926 4,781,745 -0.07(-1.40%)
Nov 08, 2010 4.900 5.000 4.806 4.996 2,547,375 +0.11(+2.21%)
Nov 05, 2010 4.974 4.994 4.744 4.888 5,054,730 -0.09(-1.85%)
Nov 04, 2010 4.520 5.066 4.430 4.980 9,367,415 +0.63(+14.38%)
Nov 03, 2010 4.256 4.500 4.232 4.354 1,862,995 +0.10(+2.45%)
Nov 02, 2010 4.336 4.376 4.210 4.250 1,612,325 -0.03(-0.75%)
Nov 01, 2010 4.388 4.550 4.262 4.282 2,278,920 -0.09(-1.97%)
Oct 29, 2010 4.228 4.370 4.210 4.368 1,403,410 +0.13(+3.07%)
Oct 28, 2010 4.278 4.300 4.192 4.238 1,120,950 +0.04(+0.90%)
Oct 27, 2010 4.250 4.276 4.130 4.200 1,782,500 +0.03(+0.72%)
Oct 25, 2010 4.188 4.196 4.146 4.170 592,070 +0.03(+0.63%)
Oct 22, 2010 4.136 4.186 4.110 4.144 805,105 -0.01(-0.14%)
Oct 21, 2010 4.122 4.190 4.090 4.150 2,085,495 +0.02(+0.48%)
Oct 20, 2010 4.032 4.138 4.008 4.130 1,562,220 +0.12(+2.99%)
Oct 19, 2010 4.040 4.081 4.000 4.010 1,225,635 -0.04(-0.89%)
Oct 18, 2010 4.104 4.128 4.044 4.046 813,645 -0.06(-1.51%)
Oct 15, 2010 4.178 4.180 4.050 4.108 1,424,200 -0.04(-1.01%)
Oct 14, 2010 4.200 4.206 4.080 4.150 1,473,100 +0.04(+1.02%)
Oct 13, 2010 4.128 4.170 4.072 4.108 1,591,000 +0.06(+1.48%)
Oct 12, 2010 4.040 4.057 4.006 4.048 1,219,560 +0.00(+0.00%)
Oct 11, 2010 4.088 4.140 4.014 4.048 855,970 -0.04(-0.93%)
Oct 08, 2010 4.086 4.158 4.078 4.086 1,340,550 +0.00(+0.00%)
Oct 07, 2010 4.114 4.128 4.068 4.086 704,600 -0.01(-0.15%)
Oct 06, 2010 4.212 4.252 4.064 4.092 1,566,785 -0.13(-3.13%)
Oct 05, 2010 4.230 4.256 4.202 4.224 1,659,680 +0.03(+0.62%)
Oct 04, 2010 4.086 4.234 4.060 4.198 3,217,995 +0.08(+1.89%)
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.