Tesla, Inc. (NQ: TSLA )

791.36 USD +16.97 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.538 5.574 5.484 5.520 3,631,200 -0.01(-0.22%)
Apr 28, 2011 5.414 5.538 5.344 5.532 8,224,485 +0.12(+2.14%)
Apr 27, 2011 5.386 5.472 5.326 5.416 4,984,505 +0.03(+0.56%)
Apr 26, 2011 5.332 5.450 5.262 5.386 6,861,715 +0.11(+2.05%)
Apr 25, 2011 5.328 5.346 5.194 5.278 4,004,195 -0.07(-1.31%)
Apr 21, 2011 5.170 5.396 5.118 5.348 6,930,265 +0.20(+3.84%)
Apr 20, 2011 5.140 5.218 5.060 5.150 4,185,845 +0.12(+2.34%)
Apr 19, 2011 5.052 5.052 4.930 5.032 2,743,465 +0.03(+0.52%)
Apr 18, 2011 5.026 5.124 4.872 5.006 5,169,355 -0.11(-2.15%)
Apr 15, 2011 5.130 5.236 5.082 5.116 4,717,255 +0.09(+1.75%)
Apr 14, 2011 4.974 5.056 4.840 5.028 4,916,910 +0.04(+0.84%)
Apr 13, 2011 5.026 5.138 4.962 4.986 6,057,220 +0.06(+1.14%)
Apr 12, 2011 5.016 5.042 4.860 4.930 6,787,005 -0.12(-2.45%)
Apr 11, 2011 5.294 5.306 5.004 5.054 6,846,750 -0.24(-4.61%)
Apr 08, 2011 5.516 5.520 5.272 5.298 9,731,760 -0.15(-2.75%)
Apr 07, 2011 5.370 5.588 5.290 5.448 14,051,330 +0.15(+2.83%)
Apr 06, 2011 5.398 5.402 5.160 5.298 6,441,485 -0.04(-0.79%)
Apr 05, 2011 5.180 5.400 5.138 5.340 15,904,135 +0.17(+3.37%)
Apr 04, 2011 5.366 5.400 5.046 5.166 13,046,135 -0.17(-3.11%)
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.