Tesla, Inc. (NQ: TSLA )

589.72 USD +18.03 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.400 4.430 4.038 4.081 10,978,910 -0.31(-7.17%)
Sep 29, 2010 4.238 4.406 4.226 4.396 9,846,385 +0.12(+2.71%)
Sep 28, 2010 4.208 4.298 4.152 4.280 6,072,325 +0.17(+4.24%)
Sep 27, 2010 4.080 4.162 4.010 4.106 2,081,485 +0.09(+2.14%)
Sep 24, 2010 3.990 4.038 3.930 4.020 2,894,935 +0.11(+2.76%)
Sep 23, 2010 3.978 4.028 3.900 3.912 3,340,380 -0.06(-1.56%)
Sep 22, 2010 4.174 4.190 3.960 3.974 4,814,080 -0.18(-4.33%)
Sep 21, 2010 4.178 4.310 4.134 4.154 3,980,000 -0.06(-1.35%)
Sep 20, 2010 4.134 4.270 4.032 4.211 4,737,375 +0.17(+4.08%)
Sep 17, 2010 4.204 4.264 3.960 4.046 5,992,290 -0.35(-7.96%)
Sep 15, 2010 4.196 4.400 4.158 4.396 3,422,790 +0.17(+4.07%)
Sep 14, 2010 4.108 4.320 4.106 4.224 3,273,145 +0.08(+1.93%)
Sep 13, 2010 4.178 4.180 4.100 4.144 1,803,515 +0.11(+2.73%)
Sep 10, 2010 4.150 4.186 3.952 4.034 1,932,855 -0.11(-2.61%)
Sep 09, 2010 4.200 4.210 4.138 4.142 1,880,985 -0.04(-0.91%)
Sep 08, 2010 4.132 4.190 4.120 4.180 1,441,910 +0.07(+1.75%)
Sep 07, 2010 4.122 4.200 4.100 4.108 1,216,675 -0.10(-2.42%)
Sep 03, 2010 4.174 4.260 4.132 4.210 2,173,780 -0.00(-0.05%)
Sep 02, 2010 4.074 4.248 4.062 4.212 2,435,300 +0.12(+2.98%)
Sep 01, 2010 3.924 4.138 3.920 4.090 2,474,425 +0.19(+4.98%)
Aug 31, 2010 3.932 3.958 3.866 3.896 1,005,060 -0.08(-1.96%)
Aug 30, 2010 3.940 4.038 3.922 3.974 3,663,655 +0.03(+0.86%)
Aug 27, 2010 3.950 3.973 3.900 3.940 1,898,210 -0.01(-0.25%)
Aug 26, 2010 3.978 4.054 3.920 3.950 2,168,680 -0.03(-0.75%)
Aug 25, 2010 3.832 3.996 3.712 3.980 2,516,445 +0.14(+3.65%)
Aug 24, 2010 3.850 3.942 3.790 3.840 3,365,370 -0.19(-4.62%)
Aug 23, 2010 3.818 4.078 3.800 4.026 5,440,145 +0.21(+5.39%)
Aug 20, 2010 3.730 3.822 3.702 3.820 1,487,495 +0.06(+1.65%)
Aug 19, 2010 3.708 3.850 3.666 3.758 2,895,410 +0.00(+0.11%)
Aug 18, 2010 3.918 3.918 3.720 3.754 3,006,160 -0.08(-1.98%)
Aug 17, 2010 3.792 3.880 3.756 3.830 2,239,405 +0.07(+1.97%)
Aug 16, 2010 3.690 3.760 3.652 3.756 2,428,555 +0.09(+2.51%)
Aug 13, 2010 3.636 3.690 3.532 3.664 3,172,565 +0.14(+4.09%)
Aug 12, 2010 3.560 3.580 3.478 3.520 3,454,705 -0.06(-1.68%)
Aug 11, 2010 3.738 3.776 3.570 3.580 3,987,750 -0.23(-5.94%)
Aug 10, 2010 3.930 3.930 3.764 3.806 6,406,430 -0.11(-2.91%)
Aug 09, 2010 3.980 3.996 3.890 3.920 4,063,280 +0.00(+0.05%)
Aug 06, 2010 4.020 4.032 3.904 3.918 3,710,690 -0.17(-4.21%)
Aug 05, 2010 4.308 4.310 4.010 4.090 3,980,900 -0.16(-3.81%)
Aug 04, 2010 4.390 4.436 4.170 4.252 4,564,630 -0.14(-3.14%)
Aug 03, 2010 4.200 4.390 4.164 4.390 6,152,430 +0.21(+4.92%)
Aug 02, 2010 4.100 4.194 4.067 4.184 3,595,725 +0.20(+4.91%)
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%)
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.