MENU

Tesla, Inc. (NQ: TSLA )

272.79 +4.58 (+1.71%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.046 7.068 6.874 6.966 9,824,465 -0.05(-0.77%)
Feb 27, 2013 6.882 7.082 6.880 7.020 9,795,645 +0.13(+1.95%)
Feb 26, 2013 6.892 6.992 6.760 6.886 13,814,500 -0.34(-4.65%)
Feb 22, 2013 7.144 7.278 7.120 7.222 12,739,155 +0.19(+2.70%)
Feb 21, 2013 7.298 7.478 6.908 7.032 45,184,048 -0.68(-8.77%)
Feb 20, 2013 7.860 7.930 7.692 7.708 15,522,675 -0.15(-1.88%)
Feb 19, 2013 7.472 7.858 7.470 7.856 13,503,700 +0.45(+6.05%)
Feb 15, 2013 7.700 7.702 7.390 7.408 10,091,345 -0.25(-3.29%)
Feb 14, 2013 7.728 7.750 7.642 7.660 4,953,200 -0.03(-0.39%)
Feb 13, 2013 7.660 7.800 7.610 7.690 4,834,010 +0.11(+1.48%)
Feb 12, 2013 7.690 7.774 7.458 7.578 11,306,230 -0.11(-1.38%)
Feb 11, 2013 7.596 7.830 7.500 7.684 16,330,740 -0.16(-2.09%)
Feb 08, 2013 7.890 8.000 7.828 7.848 5,698,665 -0.05(-0.61%)
Feb 07, 2013 7.838 7.936 7.790 7.896 5,982,605 +0.06(+0.79%)
Feb 06, 2013 7.636 7.878 7.581 7.834 9,464,740 +0.29(+3.79%)
Feb 04, 2013 7.680 7.684 7.518 7.548 5,639,945 -0.11(-1.46%)
Feb 01, 2013 7.634 7.700 7.524 7.660 5,502,950 +0.16(+2.11%)
Jan 31, 2013 7.574 7.574 7.386 7.502 4,506,590 -0.00(-0.03%)
Jan 30, 2013 7.570 7.600 7.486 7.504 4,840,490 -0.09(-1.13%)
Jan 29, 2013 7.620 7.688 7.426 7.590 7,132,515 -0.02(-0.21%)
Jan 28, 2013 7.372 7.742 7.372 7.606 9,929,960 +0.21(+2.84%)
Jan 25, 2013 7.400 7.508 7.360 7.396 6,438,515 -0.00(-0.03%)
Jan 24, 2013 7.200 7.544 7.168 7.398 9,851,945 +0.20(+2.75%)
Jan 23, 2013 7.004 7.248 6.992 7.200 7,820,510 +0.16(+2.30%)
Jan 22, 2013 6.912 7.110 6.852 7.038 9,600,655 +0.13(+1.94%)
Jan 18, 2013 6.948 6.956 6.764 6.904 17,775,370 +0.03(+0.41%)
Jan 17, 2013 6.832 6.970 6.784 6.876 7,183,020 +0.06(+0.82%)
Jan 16, 2013 6.770 6.846 6.746 6.820 6,890,690 +0.04(+0.59%)
Jan 15, 2013 6.622 6.850 6.622 6.780 8,120,695 +0.13(+1.92%)
Jan 14, 2013 6.616 6.676 6.570 6.652 4,625,090 +0.07(+1.06%)
Jan 11, 2013 6.808 6.808 6.422 6.582 7,814,870 -0.12(-1.85%)
Jan 10, 2013 6.774 6.798 6.676 6.706 4,612,025 -0.02(-0.33%)
Jan 09, 2013 6.802 6.838 6.680 6.728 3,489,895 -0.01(-0.12%)
Jan 08, 2013 6.900 6.900 6.622 6.736 6,419,925 -0.13(-1.92%)
Jan 07, 2013 6.960 6.960 6.780 6.868 2,209,545 -0.01(-0.17%)
Jan 04, 2013 6.960 6.960 6.784 6.880 3,369,965 -0.07(-1.06%)
Jan 03, 2013 7.036 7.090 6.950 6.954 3,709,705 -0.12(-1.67%)
Jan 02, 2013 7.042 7.084 6.748 7.072 5,973,550 +0.32(+4.80%)
Dec 31, 2012 6.600 6.794 6.600 6.748 2,974,230 +0.10(+1.57%)
Dec 28, 2012 6.676 6.730 6.604 6.644 2,070,675 -0.09(-1.40%)
Dec 27, 2012 6.700 6.782 6.600 6.738 2,805,425 +0.02(+0.30%)
Dec 26, 2012 6.792 6.900 6.700 6.718 3,006,920 -0.14(-2.01%)
Dec 24, 2012 6.728 6.870 6.710 6.856 1,878,980 +0.06(+0.82%)
Dec 21, 2012 6.788 6.834 6.716 6.800 7,461,530 -0.09(-1.25%)
Dec 20, 2012 6.902 6.958 6.810 6.886 4,605,970 -0.04(-0.52%)
Dec 19, 2012 6.950 7.052 6.904 6.922 6,493,655 +0.00(+0.06%)
Dec 18, 2012 6.852 7.014 6.852 6.918 7,769,180 +0.04(+0.55%)
Dec 17, 2012 6.754 6.900 6.750 6.880 4,124,045 +0.12(+1.75%)
Dec 14, 2012 6.756 6.880 6.718 6.762 5,114,715 +0.04(+0.60%)
Dec 13, 2012 7.052 7.060 6.550 6.722 10,754,620 -0.33(-4.68%)
Dec 12, 2012 7.042 7.160 6.990 7.052 10,318,635 -0.00(-0.06%)
Dec 11, 2012 6.920 7.100 6.892 7.056 7,862,955 +0.14(+2.05%)
Dec 10, 2012 6.886 6.960 6.836 6.914 4,648,755 +0.08(+1.17%)
Dec 07, 2012 6.860 6.898 6.770 6.834 3,322,930 +0.05(+0.80%)
Dec 06, 2012 6.764 6.960 6.700 6.780 3,301,985 +0.04(+0.56%)
Dec 05, 2012 6.764 6.838 6.716 6.742 3,307,430 -0.04(-0.56%)
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