Tesla, Inc. (NQ: TSLA )

623.31 USD +6.71 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 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%)
Apr 01, 2011 5.490 5.636 5.314 5.332 14,325,435 -0.22(-3.93%)
Mar 31, 2011 5.310 5.742 5.300 5.550 57,588,760 +0.81(+17.04%)
Mar 30, 2011 4.822 4.898 4.602 4.742 6,116,385 -0.04(-0.88%)
Mar 29, 2011 4.660 4.800 4.642 4.784 3,776,955 +0.13(+2.88%)
Mar 28, 2011 4.540 4.708 4.510 4.650 5,290,090 +0.10(+2.20%)
Mar 25, 2011 4.486 4.600 4.480 4.550 2,839,610 +0.08(+1.88%)
Mar 24, 2011 4.428 4.476 4.396 4.466 2,310,800 +0.02(+0.54%)
Mar 23, 2011 4.422 4.454 4.354 4.442 2,113,965 +0.00(+0.09%)
Mar 22, 2011 4.546 4.572 4.400 4.438 2,914,065 -0.11(-2.38%)
Mar 21, 2011 4.538 4.610 4.508 4.546 2,058,250 -0.05(-1.00%)
Mar 18, 2011 4.638 4.638 4.502 4.592 3,439,115 +0.03(+0.66%)
Mar 17, 2011 4.648 4.686 4.528 4.562 4,612,520 -0.00(-0.04%)
Mar 16, 2011 4.572 4.650 4.538 4.564 5,848,380 -0.03(-0.57%)
Mar 15, 2011 4.440 4.592 4.360 4.590 6,593,780 -0.06(-1.29%)
Mar 14, 2011 4.764 4.800 4.640 4.650 5,829,855 -0.16(-3.41%)
Mar 11, 2011 4.770 4.850 4.706 4.814 4,653,970 +0.01(+0.25%)
Mar 10, 2011 4.888 4.898 4.746 4.802 5,084,735 -0.14(-2.87%)
Mar 09, 2011 4.932 4.998 4.854 4.944 4,623,605 +0.01(+0.24%)
Mar 08, 2011 4.920 4.992 4.800 4.932 6,999,255 -0.06(-1.12%)
Mar 07, 2011 4.986 5.080 4.940 4.988 10,167,655 -0.00(-0.04%)
Mar 04, 2011 4.896 4.998 4.756 4.990 7,900,500 +0.12(+2.42%)
Mar 03, 2011 4.896 4.958 4.812 4.872 3,200,700 +0.07(+1.42%)
Mar 02, 2011 4.764 4.856 4.745 4.804 3,316,470 +0.02(+0.33%)
Mar 01, 2011 4.810 4.864 4.740 4.788 5,531,750 +0.01(+0.21%)
Feb 28, 2011 4.748 4.820 4.700 4.778 5,255,530 +0.06(+1.19%)
Feb 25, 2011 4.562 4.770 4.538 4.722 6,731,285 +0.22(+4.79%)
Feb 24, 2011 4.356 4.516 4.300 4.506 5,276,250 +0.14(+3.21%)
Feb 23, 2011 4.436 4.500 4.222 4.366 8,027,540 -0.01(-0.18%)
Feb 22, 2011 4.576 4.600 4.356 4.374 10,322,700 -0.26(-5.65%)
Feb 18, 2011 4.666 4.698 4.592 4.636 11,853,850 -0.08(-1.78%)
Feb 17, 2011 4.926 5.098 4.710 4.720 13,090,770 -0.23(-4.57%)
Feb 16, 2011 4.620 4.994 4.614 4.946 20,575,030 +0.38(+8.27%)
Feb 15, 2011 4.602 4.634 4.512 4.568 4,768,300 -0.05(-1.04%)
Feb 14, 2011 4.728 4.828 4.610 4.616 6,415,020 -0.03(-0.73%)
Feb 11, 2011 4.650 4.750 4.588 4.650 3,183,010 +0.01(+0.15%)
Feb 10, 2011 4.652 4.728 4.562 4.643 4,180,100 +0.00(+0.02%)
Feb 09, 2011 4.826 4.836 4.558 4.642 13,177,810 -0.26(-5.23%)
Feb 08, 2011 4.756 5.050 4.600 4.898 17,524,415 +0.28(+6.16%)
Feb 07, 2011 4.652 4.652 4.576 4.614 4,475,055 -0.08(-1.66%)
Feb 04, 2011 4.688 4.734 4.644 4.692 2,719,585 -0.03(-0.72%)
Feb 03, 2011 4.764 4.780 4.630 4.726 2,559,585 -0.06(-1.29%)
Feb 02, 2011 4.832 4.836 4.734 4.788 2,847,360 +0.01(+0.13%)
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.