Tesla, Inc. (NQ: TSLA )

909.50 USD +15.50 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.960 5.100 4.856 4.948 4,118,675 +0.02(+0.45%)
Aug 30, 2011 4.900 4.954 4.818 4.926 1,830,795 -0.02(-0.32%)
Aug 29, 2011 4.844 4.970 4.804 4.942 4,016,510 +0.20(+4.13%)
Aug 26, 2011 4.542 4.790 4.414 4.746 3,808,780 +0.12(+2.68%)
Aug 25, 2011 4.774 4.774 4.580 4.622 3,398,700 -0.15(-3.18%)
Aug 24, 2011 4.620 4.786 4.566 4.774 3,421,190 +0.18(+3.96%)
Aug 23, 2011 4.386 4.622 4.300 4.592 4,344,840 +0.20(+4.60%)
Aug 22, 2011 4.622 4.760 4.336 4.390 4,930,405 -0.07(-1.57%)
Aug 19, 2011 4.772 4.844 4.400 4.460 6,876,385 -0.39(-8.08%)
Aug 18, 2011 5.000 5.030 4.694 4.852 5,282,845 -0.31(-6.08%)
Aug 17, 2011 5.278 5.330 5.102 5.166 3,212,860 -0.05(-1.03%)
Aug 16, 2011 5.226 5.308 5.166 5.220 2,688,440 -0.03(-0.50%)
Aug 15, 2011 5.324 5.350 5.186 5.246 3,692,860 -0.02(-0.30%)
Aug 12, 2011 5.120 5.428 5.072 5.262 5,045,100 +0.20(+3.99%)
Aug 11, 2011 4.808 5.150 4.800 5.060 4,182,420 +0.30(+6.21%)
Aug 10, 2011 5.088 5.088 4.726 4.764 7,820,735 -0.25(-4.95%)
Aug 09, 2011 5.012 5.090 4.740 5.012 6,666,910 +0.28(+6.01%)
Aug 08, 2011 4.620 4.888 4.620 4.728 13,042,360 -0.12(-2.48%)
Aug 05, 2011 4.998 5.076 4.566 4.848 9,821,880 -0.10(-2.06%)
Aug 04, 2011 5.302 5.378 4.934 4.950 15,323,415 -0.49(-9.01%)
Aug 03, 2011 5.500 5.566 5.267 5.440 8,972,235 -0.03(-0.51%)
Aug 02, 2011 5.738 5.840 5.454 5.468 7,746,100 -0.29(-4.97%)
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.