MENU

Tesla, Inc. (NQ: TSLA )

673.42 -12.05 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.040 4.088 3.910 3.988 2,134,150 -0.08(-2.01%)
Jul 29, 2010 4.154 4.176 4.000 4.070 3,079,550 -0.07(-1.79%)
Jul 28, 2010 4.110 4.180 4.102 4.144 2,335,915 +0.03(+0.83%)
Jul 27, 2010 4.182 4.236 4.052 4.110 3,098,375 -0.08(-1.91%)
Jul 26, 2010 4.300 4.300 4.060 4.190 4,610,890 -0.07(-1.60%)
Jul 23, 2010 4.238 4.312 4.212 4.258 3,270,245 +0.06(+1.38%)
Jul 22, 2010 4.100 4.250 4.074 4.200 4,788,855 +0.16(+3.86%)
Jul 21, 2010 4.132 4.180 3.900 4.044 6,262,210 -0.02(-0.39%)
Jul 20, 2010 4.370 4.370 4.010 4.060 9,124,770 -0.32(-7.35%)
Jul 19, 2010 4.274 4.450 4.184 4.382 12,418,260 +0.25(+6.15%)
Jul 16, 2010 4.140 4.260 4.010 4.128 13,106,050 +0.15(+3.77%)
Jul 15, 2010 3.988 4.300 3.800 3.978 18,713,624 +0.01(+0.25%)
Jul 14, 2010 3.588 4.030 3.552 3.968 20,966,050 +0.34(+9.37%)
Jul 13, 2010 3.479 3.728 3.380 3.628 13,384,300 +0.22(+6.39%)
Jul 12, 2010 3.590 3.614 3.400 3.410 10,996,810 -0.07(-2.01%)
Jul 09, 2010 3.516 3.580 3.310 3.480 20,293,030 -0.01(-0.34%)
Jul 08, 2010 3.228 3.504 3.114 3.492 38,555,596 +0.33(+10.51%)
Jul 07, 2010 3.280 3.326 2.996 3.160 34,586,320 -0.06(-1.92%)
Jul 06, 2010 4.000 4.000 3.166 3.222 34,313,048 -0.62(-16.09%)
Jul 02, 2010 4.600 4.620 3.742 3.840 25,709,034 -0.55(-12.57%)
Jul 01, 2010 5.000 5.184 4.054 4.392 41,093,944 -0.37(-7.85%)
Jun 30, 2010 5.158 6.084 4.660 4.766 85,902,008 -0.01(-0.25%)
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