Tesla, Inc. (NQ: TSLA )

623.24 USD +2.41 (+0.39%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.746 5.978 5.722 5.856 21,716,690 +0.16(+2.77%)
Sep 27, 2012 5.564 5.708 5.520 5.698 8,792,765 +0.19(+3.45%)
Sep 26, 2012 5.532 5.680 5.496 5.508 7,635,880 -0.02(-0.43%)
Sep 25, 2012 5.724 5.896 5.506 5.532 28,352,340 -0.60(-9.78%)
Sep 24, 2012 5.902 6.206 5.880 6.132 6,507,020 +0.13(+2.13%)
Sep 21, 2012 6.220 6.298 5.908 6.004 9,350,850 -0.18(-2.85%)
Sep 20, 2012 6.186 6.300 6.136 6.180 4,561,860 -0.03(-0.48%)
Sep 19, 2012 6.200 6.348 6.188 6.210 5,242,285 -0.06(-0.93%)
Sep 18, 2012 6.376 6.380 6.136 6.268 8,942,400 -0.24(-3.69%)
Sep 17, 2012 6.470 6.556 6.302 6.508 16,063,705 +0.43(+7.07%)
Sep 14, 2012 6.000 6.130 5.930 6.078 7,683,345 +0.18(+3.09%)
Sep 13, 2012 5.714 5.900 5.696 5.896 7,393,430 +0.24(+4.24%)
Sep 12, 2012 5.580 5.716 5.560 5.656 5,725,670 +0.10(+1.73%)
Sep 11, 2012 5.552 5.632 5.480 5.560 5,074,355 +0.09(+1.57%)
Sep 10, 2012 5.840 5.870 5.459 5.474 7,416,075 -0.40(-6.75%)
Sep 07, 2012 5.710 5.914 5.700 5.870 4,765,755 +0.16(+2.80%)
Sep 06, 2012 5.600 5.780 5.580 5.710 4,208,215 +0.12(+2.18%)
Sep 05, 2012 5.602 5.700 5.562 5.588 3,196,135 -0.04(-0.71%)
Sep 04, 2012 5.704 5.798 5.580 5.628 3,762,480 -0.08(-1.33%)
Aug 31, 2012 5.722 5.768 5.640 5.704 2,698,680 +0.02(+0.39%)
Aug 30, 2012 5.720 5.748 5.620 5.682 3,281,535 +0.00(+0.00%)
Aug 29, 2012 5.698 5.728 5.604 5.682 4,194,415 +0.02(+0.32%)
Aug 27, 2012 5.914 5.940 5.634 5.664 6,751,625 -0.24(-4.00%)
Aug 24, 2012 6.012 6.048 5.882 5.900 7,150,055 -0.25(-4.00%)
Aug 23, 2012 6.000 6.170 5.930 6.146 7,354,870 +0.16(+2.60%)
Aug 22, 2012 5.802 6.008 5.802 5.990 3,877,450 +0.17(+2.89%)
Aug 21, 2012 5.916 6.000 5.800 5.822 3,807,580 -0.08(-1.36%)
Aug 20, 2012 6.030 6.078 5.820 5.902 5,895,040 -0.10(-1.67%)
Aug 17, 2012 6.058 6.142 5.996 6.002 2,540,610 -0.06(-0.96%)
Aug 16, 2012 5.906 6.078 5.900 6.060 3,344,865 +0.18(+3.06%)
Aug 15, 2012 5.878 5.940 5.762 5.880 2,626,925 -0.00(-0.07%)
Aug 14, 2012 6.150 6.234 5.852 5.884 3,966,680 -0.35(-5.61%)
Aug 13, 2012 5.938 6.260 5.820 6.234 4,350,250 +0.25(+4.11%)
Aug 10, 2012 5.862 5.988 5.862 5.988 3,536,950 +0.11(+1.80%)
Aug 09, 2012 5.904 6.000 5.826 5.882 3,362,920 +0.06(+1.10%)
Aug 08, 2012 5.980 6.000 5.718 5.818 6,544,475 -0.23(-3.83%)
Aug 07, 2012 5.754 6.180 5.700 6.050 11,935,920 +0.40(+7.00%)
Aug 06, 2012 5.510 5.740 5.510 5.654 7,640,845 +0.20(+3.67%)
Aug 03, 2012 5.380 5.510 5.348 5.454 6,047,350 +0.23(+4.48%)
Aug 02, 2012 5.368 5.370 5.104 5.220 6,525,080 -0.03(-0.57%)
Aug 01, 2012 5.598 5.598 5.206 5.250 7,961,085 -0.23(-4.27%)
Jul 31, 2012 5.508 5.594 5.470 5.484 7,875,300 +0.01(+0.26%)
Jul 30, 2012 5.902 6.050 5.442 5.470 10,326,000 -0.43(-7.32%)
Jul 27, 2012 5.742 5.932 5.620 5.902 8,364,840 +0.28(+4.91%)
Jul 26, 2012 5.980 6.000 5.528 5.626 11,311,025 -0.16(-2.83%)
Jul 25, 2012 5.984 5.996 5.750 5.790 14,210,580 -0.18(-2.98%)
Jul 24, 2012 6.132 6.208 5.924 5.968 7,501,255 -0.16(-2.67%)
Jul 23, 2012 6.210 6.260 6.124 6.132 6,933,715 -0.23(-3.55%)
Jul 20, 2012 6.414 6.450 6.250 6.358 7,842,330 -0.10(-1.49%)
Jul 19, 2012 6.544 6.630 6.408 6.454 7,179,390 +0.02(+0.37%)
Jul 18, 2012 6.284 6.734 6.212 6.430 14,409,420 -0.24(-3.60%)
Jul 17, 2012 7.000 7.042 6.476 6.670 12,846,065 -0.52(-7.26%)
Jul 16, 2012 6.864 7.200 6.780 7.192 8,719,540 +0.34(+4.99%)
Jul 13, 2012 6.594 6.880 6.566 6.850 6,523,560 +0.31(+4.74%)
Jul 12, 2012 6.258 6.602 6.160 6.540 5,628,350 +0.24(+3.78%)
Jul 11, 2012 6.314 6.336 6.202 6.302 3,192,580 +0.05(+0.77%)
Jul 10, 2012 6.308 6.496 6.178 6.254 3,791,760 -0.04(-0.70%)
Jul 09, 2012 6.188 6.366 6.134 6.298 4,552,045 +0.10(+1.61%)
Jul 06, 2012 6.198 6.346 6.160 6.198 3,923,305 -0.05(-0.77%)
Jul 05, 2012 6.162 6.334 6.160 6.246 6,268,830 +0.11(+1.86%)
Jul 03, 2012 6.120 6.200 6.080 6.132 4,735,640 +0.05(+0.86%)
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.