MENU

Tesla, Inc. (NQ: TSLA )

890.18 -18.43 (-2.03%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,904 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,874 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,634 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,434 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,774 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,414 +0.08(+0.93%)
Apr 01, 2013 8.472 9.336 8.340 8.786 70,490,688 +1.21(+15.94%)
Mar 28, 2013 7.646 7.648 7.550 7.578 5,793,260 -0.05(-0.71%)
Mar 27, 2013 7.588 7.676 7.462 7.632 6,481,415 +0.06(+0.79%)
Mar 26, 2013 7.596 7.644 7.532 7.572 9,030,685 +0.07(+0.88%)
Mar 25, 2013 7.420 7.704 7.354 7.506 11,891,990 +0.18(+2.48%)
Mar 22, 2013 7.240 7.360 7.240 7.324 2,231,175 +0.12(+1.69%)
Mar 21, 2013 7.190 7.412 7.148 7.202 5,731,435 +0.01(+0.17%)
Mar 20, 2013 7.052 7.214 7.032 7.190 7,114,920 +0.17(+2.48%)
Mar 19, 2013 7.050 7.120 6.988 7.016 5,492,375 -0.01(-0.20%)
Mar 18, 2013 7.060 7.212 6.984 7.030 6,580,180 -0.03(-0.40%)
Mar 15, 2013 7.328 7.330 7.042 7.058 16,397,885 -0.31(-4.23%)
Mar 14, 2013 7.780 7.782 7.354 7.370 10,104,705 -0.43(-5.46%)
Mar 13, 2013 7.800 7.898 7.762 7.796 4,109,930 -0.03(-0.36%)
Mar 12, 2013 7.780 7.876 7.770 7.824 6,375,310 +0.00(+0.05%)
Mar 11, 2013 7.774 7.888 7.730 7.820 7,897,200 +0.13(+1.64%)
Mar 08, 2013 7.612 7.888 7.472 7.694 4,560,260 +0.05(+0.63%)
Mar 07, 2013 7.546 7.730 7.376 7.646 5,791,270 +0.11(+1.43%)
Mar 06, 2013 7.402 7.576 7.394 7.538 5,749,625 +0.21(+2.84%)
Mar 05, 2013 7.200 7.384 7.158 7.330 10,434,845 +0.21(+3.01%)
Mar 04, 2013 6.954 7.166 6.940 7.116 8,788,300 +0.19(+2.68%)
Mar 01, 2013 7.000 7.016 6.850 6.930 7,733,000 -0.04(-0.52%)
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%)
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