MENU

Tesla, Inc. (NQ: TSLA )

181.12 +7.68 (+4.43%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.05 24.12 23.50 24.10 830,214 +0.09(+0.37%)
Jan 28, 2011 24.88 24.88 23.75 24.01 1,048,311 -0.91(-3.65%)
Jan 27, 2011 24.74 25.08 24.53 24.92 895,655 +0.17(+0.69%)
Jan 26, 2011 24.71 24.88 24.10 24.75 1,079,867 +0.07(+0.28%)
Jan 25, 2011 24.65 24.89 24.02 24.68 1,271,457 +0.19(+0.78%)
Jan 24, 2011 23.53 24.81 23.23 24.49 1,645,048 +1.45(+6.29%)
Jan 21, 2011 23.12 23.59 22.71 23.04 1,216,941 +0.42(+1.86%)
Jan 20, 2011 24.03 24.45 22.37 22.62 2,279,858 -1.41(-5.87%)
Jan 19, 2011 25.27 25.47 23.75 24.03 2,371,414 -1.61(-6.28%)
Jan 18, 2011 25.48 25.64 24.75 25.64 1,621,671 -0.11(-0.43%)
Jan 14, 2011 26.15 26.58 25.61 25.75 1,192,121 -0.47(-1.79%)
Jan 13, 2011 26.96 26.97 26.16 26.22 723,422 -0.74(-2.74%)
Jan 12, 2011 27.01 27.40 26.52 26.96 964,322 +0.00(+0.00%)
Jan 11, 2011 28.59 28.71 26.92 26.96 1,710,201 -1.49(-5.24%)
Jan 10, 2011 28.17 28.68 28.05 28.45 1,342,612 +0.21(+0.74%)
Jan 07, 2011 28.00 28.58 27.90 28.24 2,249,540 +0.36(+1.29%)
Jan 06, 2011 26.83 28.00 26.81 27.88 2,061,117 +1.05(+3.91%)
Jan 05, 2011 26.48 26.90 26.19 26.83 1,446,669 +0.16(+0.60%)
Jan 04, 2011 26.66 26.95 26.02 26.67 1,187,371 +0.05(+0.19%)
Jan 03, 2011 26.84 27.00 25.90 26.62 1,282,904 -0.01(-0.04%)
Dec 31, 2010 26.57 27.25 26.50 26.63 1,417,847 +0.13(+0.49%)
Dec 30, 2010 27.70 27.90 26.38 26.50 2,041,067 -1.23(-4.44%)
Dec 29, 2010 27.03 28.01 26.50 27.73 3,319,130 +1.32(+5.00%)
Dec 28, 2010 25.85 26.75 25.00 26.41 4,056,270 +0.86(+3.37%)
Dec 27, 2010 28.02 28.58 25.06 25.55 9,301,829 -4.54(-15.09%)
Dec 23, 2010 31.26 32.48 29.92 30.09 1,557,125 -2.54(-7.78%)
Dec 22, 2010 32.25 32.86 31.70 32.63 833,256 +0.37(+1.15%)
Dec 21, 2010 31.80 32.69 31.71 32.26 777,678 +0.56(+1.77%)
Dec 20, 2010 31.64 32.19 31.26 31.70 523,320 +0.34(+1.08%)
Dec 17, 2010 31.34 31.54 30.71 31.36 813,817 +0.55(+1.79%)
Dec 16, 2010 30.00 30.91 29.65 30.81 790,070 +1.21(+4.09%)
Dec 15, 2010 28.67 29.97 28.53 29.60 742,900 +1.07(+3.75%)
Dec 14, 2010 30.29 30.39 27.76 28.53 1,765,685 -2.02(-6.61%)
Dec 13, 2010 31.64 31.77 30.40 30.55 410,331 -0.97(-3.08%)
Dec 10, 2010 32.05 32.92 31.13 31.52 429,381 -0.53(-1.65%)
Dec 09, 2010 32.51 32.72 31.65 32.05 405,983 -0.32(-0.99%)
Dec 08, 2010 32.48 32.49 31.52 32.37 659,980 +0.81(+2.57%)
Dec 07, 2010 30.49 32.40 30.05 31.56 1,310,842 +1.25(+4.12%)
Dec 06, 2010 31.35 31.45 29.56 30.31 1,274,375 -1.18(-3.75%)
Dec 03, 2010 32.01 32.25 30.87 31.49 1,160,460 -0.86(-2.66%)
Dec 02, 2010 34.01 34.30 31.20 32.35 2,006,967 -2.00(-5.82%)
Dec 01, 2010 35.87 36.42 33.45 34.35 1,299,175 -0.98(-2.77%)
Nov 30, 2010 33.74 35.33 33.41 35.33 2,222,558 +1.00(+2.91%)
Nov 29, 2010 35.41 35.95 33.33 34.33 1,145,543 -0.99(-2.80%)
Nov 26, 2010 35.60 36.00 34.75 35.32 350,554 -0.15(-0.42%)
Nov 24, 2010 35.27 35.47 35.47 35.47 1,424,959 +0.90(+2.60%)
Nov 23, 2010 33.29 35.68 32.19 34.57 1,577,770 +1.17(+3.50%)
Nov 22, 2010 31.57 33.45 31.50 33.40 1,529,622 +2.41(+7.78%)
Nov 19, 2010 30.16 31.37 29.70 30.99 1,150,494 +1.10(+3.68%)
Nov 18, 2010 30.67 30.74 28.92 29.89 956,048 +0.40(+1.36%)
Nov 17, 2010 30.20 30.75 28.61 29.49 749,941 -0.18(-0.61%)
Nov 16, 2010 31.00 31.40 28.42 29.67 1,347,531 -1.13(-3.67%)
Nov 15, 2010 30.22 32.94 30.22 30.80 2,622,898 +0.96(+3.22%)
Nov 12, 2010 28.25 30.50 28.07 29.84 2,729,169 +1.80(+6.44%)
Nov 11, 2010 28.60 29.10 27.33 28.04 1,944,794 -1.32(-4.51%)
Nov 10, 2010 24.48 29.97 24.05 29.36 3,060,438 +4.73(+19.20%)
Nov 09, 2010 25.00 25.69 24.05 24.63 956,349 -0.35(-1.40%)
Nov 08, 2010 24.50 25.00 24.03 24.98 509,475 +0.54(+2.21%)
Nov 05, 2010 24.87 24.97 23.72 24.44 1,010,946 -0.46(-1.85%)
Nov 04, 2010 22.60 25.33 22.15 24.90 1,873,483 +3.13(+14.38%)
Nov 03, 2010 21.28 22.50 21.16 21.77 372,599 +0.52(+2.45%)
Nov 02, 2010 21.68 21.88 21.05 21.25 322,465 -0.16(-0.75%)
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.
TOP
Email a Story