Tesla, Inc. (NQ: TSLA )

779.46 USD -11.90 (-1.50%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.726 6.856 6.602 6.764 7,101,420 +0.03(+0.39%)
Nov 29, 2012 6.688 6.800 6.574 6.738 5,516,575 +0.09(+1.38%)
Nov 28, 2012 6.400 6.858 6.382 6.646 7,625,995 +0.22(+3.36%)
Nov 27, 2012 6.426 6.532 6.304 6.430 4,553,850 -0.02(-0.37%)
Nov 26, 2012 6.420 6.460 6.324 6.454 2,478,695 +0.03(+0.44%)
Nov 23, 2012 6.520 6.566 6.340 6.426 2,151,060 -0.07(-1.05%)
Nov 21, 2012 6.522 6.694 6.457 6.494 4,815,665 -0.11(-1.61%)
Nov 20, 2012 6.560 6.620 6.382 6.600 4,612,135 +0.02(+0.24%)
Nov 19, 2012 6.414 6.650 6.368 6.584 6,961,840 +0.22(+3.39%)
Nov 16, 2012 6.230 6.400 6.118 6.368 4,543,250 +0.20(+3.31%)
Nov 15, 2012 6.260 6.288 6.100 6.164 4,919,705 -0.11(-1.78%)
Nov 14, 2012 6.392 6.424 6.241 6.276 4,356,075 -0.05(-0.74%)
Nov 13, 2012 6.258 6.400 6.144 6.323 4,991,315 +0.11(+1.75%)
Nov 12, 2012 6.058 6.284 6.032 6.214 2,779,480 +0.15(+2.47%)
Nov 09, 2012 6.120 6.186 5.970 6.064 4,315,140 -0.20(-3.16%)
Nov 08, 2012 6.202 6.376 6.188 6.262 6,369,930 -0.05(-0.73%)
Nov 07, 2012 6.200 6.410 6.162 6.308 8,572,345 +0.08(+1.25%)
Nov 06, 2012 6.170 6.240 5.990 6.230 11,619,715 -0.07(-1.11%)
Nov 05, 2012 5.960 6.316 5.866 6.300 10,244,335 +0.52(+8.93%)
Nov 02, 2012 5.854 5.910 5.710 5.784 5,151,325 -0.07(-1.12%)
Nov 01, 2012 5.650 5.898 5.640 5.849 5,120,270 +0.22(+3.96%)
Oct 31, 2012 5.540 5.670 5.474 5.626 3,875,710 +0.15(+2.74%)
Oct 26, 2012 5.506 5.476 5.476 5.476 2,387,000 -0.03(-0.51%)
Oct 25, 2012 5.560 5.560 5.490 5.504 2,888,430 +0.02(+0.36%)
Oct 24, 2012 5.704 5.704 5.450 5.484 5,081,840 -0.19(-3.42%)
Oct 23, 2012 5.476 5.712 5.474 5.678 3,744,990 +0.13(+2.34%)
Oct 19, 2012 5.566 5.640 5.460 5.548 5,136,510 -0.06(-1.07%)
Oct 18, 2012 5.798 5.798 5.556 5.608 3,704,735 -0.16(-2.70%)
Oct 17, 2012 5.650 5.768 5.560 5.764 3,339,815 +0.15(+2.71%)
Oct 16, 2012 5.534 5.618 5.468 5.612 2,396,240 +0.15(+2.67%)
Oct 15, 2012 5.604 5.610 5.372 5.466 7,343,335 -0.06(-1.12%)
Oct 12, 2012 5.664 5.746 5.500 5.528 4,937,675 -0.14(-2.40%)
Oct 11, 2012 5.788 5.796 5.650 5.664 2,252,855 -0.02(-0.28%)
Oct 10, 2012 5.678 5.744 5.602 5.680 2,517,815 +0.01(+0.11%)
Oct 09, 2012 5.824 5.824 5.650 5.674 5,964,895 -0.18(-3.01%)
Oct 08, 2012 5.772 5.880 5.722 5.850 4,448,395 +0.07(+1.25%)
Oct 05, 2012 5.940 5.962 5.736 5.778 4,691,795 -0.10(-1.73%)
Oct 04, 2012 6.000 6.020 5.730 5.880 7,706,035 +0.02(+0.34%)
Oct 03, 2012 5.950 5.990 5.848 5.860 5,263,940 -0.10(-1.68%)
Oct 02, 2012 5.856 5.978 5.800 5.960 3,644,845 +0.13(+2.19%)
Oct 01, 2012 5.900 5.978 5.800 5.832 4,421,525 -0.02(-0.41%)
Sep 28, 2012 5.746 5.978 5.722 5.856 21,716,690 +0.16(+2.77%)
Sep 27, 2012 5.564 5.708 5.520 5.698 8,792,765 +0.19(+3.45%)
Sep 26, 2012 5.532 5.680 5.496 5.508 7,635,880 -0.02(-0.43%)
Sep 25, 2012 5.724 5.896 5.506 5.532 28,352,340 -0.60(-9.78%)
Sep 24, 2012 5.902 6.206 5.880 6.132 6,507,020 +0.13(+2.13%)
Sep 21, 2012 6.220 6.298 5.908 6.004 9,350,850 -0.18(-2.85%)
Sep 20, 2012 6.186 6.300 6.136 6.180 4,561,860 -0.03(-0.48%)
Sep 19, 2012 6.200 6.348 6.188 6.210 5,242,285 -0.06(-0.93%)
Sep 18, 2012 6.376 6.380 6.136 6.268 8,942,400 -0.24(-3.69%)
Sep 17, 2012 6.470 6.556 6.302 6.508 16,063,705 +0.43(+7.07%)
Sep 14, 2012 6.000 6.130 5.930 6.078 7,683,345 +0.18(+3.09%)
Sep 13, 2012 5.714 5.900 5.696 5.896 7,393,430 +0.24(+4.24%)
Sep 12, 2012 5.580 5.716 5.560 5.656 5,725,670 +0.10(+1.73%)
Sep 11, 2012 5.552 5.632 5.480 5.560 5,074,355 +0.09(+1.57%)
Sep 10, 2012 5.840 5.870 5.459 5.474 7,416,075 -0.40(-6.75%)
Sep 07, 2012 5.710 5.914 5.700 5.870 4,765,755 +0.16(+2.80%)
Sep 06, 2012 5.600 5.780 5.580 5.710 4,208,215 +0.12(+2.18%)
Sep 05, 2012 5.602 5.700 5.562 5.588 3,196,135 -0.04(-0.71%)
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.