Tesla, Inc. (NQ: TSLA )

1,024.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 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%)
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.