Tesla, Inc. (NQ: TSLA )

609.89 USD -0.23 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 49.93 50.54 48.51 48.96 73,063,465 -1.55(-3.06%)
Feb 27, 2014 52.65 52.38 49.67 50.51 89,586,490 -0.09(-0.18%)
Feb 26, 2014 51.72 53.00 49.50 50.60 119,127,870 +1.00(+2.02%)
Feb 25, 2014 46.00 51.84 45.69 49.60 163,105,885 +6.07(+13.94%)
Feb 24, 2014 41.99 43.67 41.92 43.53 41,410,135 +1.61(+3.84%)
Feb 21, 2014 42.33 42.80 41.84 41.92 39,144,905 -0.07(-0.18%)
Feb 20, 2014 43.00 43.04 41.25 41.99 89,940,720 +3.27(+8.43%)
Feb 19, 2014 40.74 40.74 38.68 38.73 77,733,415 -2.01(-4.94%)
Feb 18, 2014 41.05 41.20 40.27 40.74 46,578,905 +1.09(+2.76%)
Feb 14, 2014 39.62 39.65 39.65 39.65 30,790,000 -0.28(-0.70%)
Feb 13, 2014 38.67 40.54 38.65 39.93 40,089,625 +0.71(+1.81%)
Feb 12, 2014 39.16 39.65 38.86 39.22 25,850,085 -0.11(-0.27%)
Feb 11, 2014 39.79 40.44 38.54 39.32 53,384,785 +0.01(+0.03%)
Feb 10, 2014 37.87 39.86 37.86 39.31 64,754,195 +2.01(+5.38%)
Feb 07, 2014 36.20 37.33 35.92 37.31 44,820,270 +1.63(+4.57%)
Feb 06, 2014 35.26 36.02 35.20 35.68 29,198,320 +0.79(+2.27%)
Feb 05, 2014 35.66 36.12 33.87 34.88 36,323,620 -0.86(-2.41%)
Feb 04, 2014 36.14 36.32 35.24 35.75 23,426,055 +0.32(+0.91%)
Feb 03, 2014 36.58 36.98 35.03 35.42 33,782,165 -0.86(-2.37%)
Jan 31, 2014 35.77 37.20 35.70 36.28 32,564,755 -0.29(-0.78%)
Jan 30, 2014 35.60 36.96 35.40 36.57 42,714,500 +1.52(+4.34%)
Jan 29, 2014 35.06 35.82 34.63 35.05 29,583,880 -0.63(-1.77%)
Jan 28, 2014 34.30 35.80 34.20 35.68 30,388,760 +1.75(+5.16%)
Jan 27, 2014 35.03 35.58 32.94 33.92 43,470,720 -1.00(-2.85%)
Jan 24, 2014 35.57 36.10 34.71 34.92 38,556,480 -1.38(-3.80%)
Jan 23, 2014 35.45 36.48 34.68 36.30 39,147,205 +0.59(+1.65%)
Jan 22, 2014 35.56 36.06 34.95 35.71 35,094,745 +0.38(+1.06%)
Jan 21, 2014 34.25 35.46 34.16 35.34 47,740,130 +1.33(+3.92%)
Jan 17, 2014 34.04 34.00 34.00 34.00 46,031,000 -0.19(-0.56%)
Jan 16, 2014 32.50 34.54 32.48 34.19 59,754,215 +1.37(+4.17%)
Jan 15, 2014 32.25 34.45 32.42 32.83 102,280,190 +0.57(+1.77%)
Jan 14, 2014 28.10 32.40 27.33 32.25 137,215,580 +4.39(+15.74%)
Jan 13, 2014 29.16 29.40 27.56 27.87 31,556,740 -1.28(-4.38%)
Jan 10, 2014 29.69 29.78 28.45 29.14 37,252,655 -0.36(-1.23%)
Jan 09, 2014 30.50 30.69 29.37 29.51 26,835,715 -0.75(-2.48%)
Jan 08, 2014 29.77 30.74 29.75 30.26 30,766,840 +0.38(+1.29%)
Jan 07, 2014 29.52 30.08 29.05 29.87 25,103,525 +0.47(+1.61%)
Jan 06, 2014 30.00 30.08 29.05 29.40 26,788,320 -0.51(-1.71%)
Jan 03, 2014 30.00 30.44 29.72 29.91 23,494,195 -0.11(-0.36%)
Jan 02, 2014 29.96 30.50 29.31 30.02 30,938,835 -0.07(-0.22%)
Dec 31, 2013 30.46 30.09 30.09 30.09 21,312,000 -0.40(-1.32%)
Dec 30, 2013 30.22 30.96 30.15 30.49 22,304,220 +0.26(+0.87%)
Dec 27, 2013 31.06 31.10 30.16 30.22 27,345,320 -0.88(-2.82%)
Dec 26, 2013 31.01 31.60 30.86 31.10 35,487,925 +0.82(+2.70%)
Dec 24, 2013 30.00 30.99 29.96 30.28 49,707,425 +1.57(+5.48%)
Dec 23, 2013 28.97 29.25 28.52 28.71 26,298,745 +0.06(+0.22%)
Dec 20, 2013 28.38 28.87 28.32 28.65 37,112,685 +0.50(+1.79%)
Dec 19, 2013 29.38 29.40 27.82 28.14 63,374,665 -1.45(-4.91%)
Dec 18, 2013 30.46 30.98 29.19 29.60 57,787,895 -0.90(-2.94%)
Dec 17, 2013 29.39 30.93 29.26 30.49 52,331,945 +0.90(+3.06%)
Dec 16, 2013 29.71 30.09 29.22 29.59 33,295,050 +0.06(+0.19%)
Dec 13, 2013 29.67 30.36 29.46 29.53 52,998,875 +0.04(+0.12%)
Dec 12, 2013 27.96 29.65 27.71 29.49 53,660,635 +1.56(+5.60%)
Dec 11, 2013 28.38 28.61 27.90 27.93 35,572,650 -0.51(-1.79%)
Dec 10, 2013 27.99 29.17 27.97 28.44 53,611,155 +0.12(+0.42%)
Dec 09, 2013 27.40 28.34 26.84 28.32 45,040,545 +0.85(+3.09%)
Dec 06, 2013 28.30 28.50 27.26 27.47 0 -0.62(-2.22%)
Dec 05, 2013 28.03 28.67 27.90 28.10 46,348,880 +0.31(+1.10%)
Dec 04, 2013 28.86 28.89 27.43 27.79 65,575,200 -1.15(-3.97%)
Dec 03, 2013 26.54 28.99 26.32 28.94 127,573,480 +4.11(+16.53%)
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.