Tesla, Inc. (NQ: TSLA )

737.28 USD -22.21 (-2.92%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.040 4.088 3.910 3.988 2,134,150 -0.08(-2.01%)
Jul 29, 2010 4.154 4.176 4.000 4.070 3,079,550 -0.07(-1.79%)
Jul 28, 2010 4.110 4.180 4.102 4.144 2,335,915 +0.03(+0.83%)
Jul 27, 2010 4.182 4.236 4.052 4.110 3,098,375 -0.08(-1.91%)
Jul 26, 2010 4.300 4.300 4.060 4.190 4,610,890 -0.07(-1.60%)
Jul 23, 2010 4.238 4.312 4.212 4.258 3,270,245 +0.06(+1.38%)
Jul 22, 2010 4.100 4.250 4.074 4.200 4,788,855 +0.16(+3.86%)
Jul 21, 2010 4.132 4.180 3.900 4.044 6,262,210 -0.02(-0.39%)
Jul 20, 2010 4.370 4.370 4.010 4.060 9,124,770 -0.32(-7.35%)
Jul 19, 2010 4.274 4.450 4.184 4.382 12,418,260 +0.25(+6.15%)
Jul 16, 2010 4.140 4.260 4.010 4.128 13,106,050 +0.15(+3.77%)
Jul 15, 2010 3.988 4.300 3.800 3.978 18,713,625 +0.01(+0.25%)
Jul 14, 2010 3.588 4.030 3.552 3.968 20,966,050 +0.34(+9.37%)
Jul 13, 2010 3.479 3.728 3.380 3.628 13,384,300 +0.22(+6.39%)
Jul 12, 2010 3.590 3.614 3.400 3.410 10,996,810 -0.07(-2.01%)
Jul 09, 2010 3.516 3.580 3.310 3.480 20,293,030 -0.01(-0.34%)
Jul 08, 2010 3.228 3.504 3.114 3.492 38,555,595 +0.33(+10.51%)
Jul 07, 2010 3.280 3.326 2.996 3.160 34,586,320 -0.06(-1.92%)
Jul 06, 2010 4.000 4.000 3.166 3.222 34,313,050 -0.62(-16.09%)
Jul 02, 2010 4.600 4.620 3.742 3.840 25,709,035 -0.55(-12.57%)
Jul 01, 2010 5.000 5.184 4.054 4.392 41,093,945 -0.37(-7.85%)
Jun 30, 2010 5.158 6.084 4.660 4.766 85,902,010 -0.01(-0.25%)
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.