MENU

Tesla, Inc. (NQ: TSLA )

180.83 -2.09 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 129.77 130.59 126.98 127.28 0 +0.34(+0.27%)
Nov 27, 2013 121.31 126.95 119.52 126.94 0 +6.44(+5.34%)
Nov 26, 2013 119.38 122.72 116.10 120.50 13,863,096 -0.34(-0.28%)
Nov 25, 2013 124.50 125.84 120.30 120.84 10,256,116 -0.54(-0.44%)
Nov 22, 2013 121.58 122.75 117.93 121.38 0 -0.72(-0.59%)
Nov 21, 2013 122.89 124.79 120.25 122.10 11,889,369 +0.99(+0.82%)
Nov 20, 2013 126.08 127.45 119.06 121.11 13,819,870 -4.98(-3.95%)
Nov 19, 2013 119.43 129.00 119.22 126.09 19,754,396 +4.51(+3.71%)
Nov 18, 2013 135.27 135.45 119.61 121.58 23,018,188 -13.87(-10.24%)
Nov 15, 2013 136.85 137.95 134.35 135.45 0 -2.15(-1.56%)
Nov 14, 2013 138.92 140.40 134.11 137.60 12,152,591 -0.20(-0.15%)
Nov 12, 2013 144.69 144.70 136.18 137.80 14,786,688 -6.90(-4.77%)
Nov 11, 2013 141.00 145.42 137.10 144.70 13,956,460 +6.75(+4.89%)
Nov 08, 2013 136.48 140.60 132.32 137.95 0 -1.82(-1.30%)
Nov 07, 2013 144.19 145.65 137.62 139.77 22,160,288 -11.39(-7.53%)
Nov 06, 2013 154.81 160.73 146.35 151.16 31,031,612 -25.65(-14.51%)
Nov 05, 2013 180.00 181.43 171.36 176.81 20,966,496 +1.61(+0.92%)
Nov 04, 2013 165.00 175.39 164.22 175.20 13,032,883 +13.03(+8.03%)
Nov 01, 2013 163.00 165.90 160.41 162.17 0 +2.23(+1.39%)
Oct 31, 2013 155.67 162.44 153.30 159.94 9,323,810 +0.72(+0.45%)
Oct 30, 2013 164.63 167.68 158.17 159.22 8,367,445 -5.25(-3.19%)
Oct 29, 2013 162.76 165.45 153.00 164.47 14,076,016 +1.61(+0.99%)
Oct 28, 2013 170.18 170.50 162.20 162.86 7,798,615 -6.80(-4.01%)
Oct 25, 2013 174.21 174.50 166.80 169.66 0 -3.49(-2.02%)
Oct 24, 2013 165.00 174.50 162.83 173.15 10,772,044 +8.65(+5.26%)
Oct 23, 2013 168.91 171.81 160.15 164.50 13,317,093 -7.04(-4.10%)
Oct 22, 2013 170.50 177.78 166.11 171.54 11,383,031 -1.06(-0.61%)
Oct 21, 2013 183.28 183.39 171.00 172.60 11,498,810 -10.80(-5.89%)
Oct 18, 2013 184.15 185.96 182.52 183.40 5,930,815 +0.60(+0.33%)
Oct 17, 2013 183.54 184.80 180.99 182.80 6,685,619 -0.76(-0.41%)
Oct 16, 2013 184.90 187.30 182.09 183.56 8,184,888 -0.38(-0.21%)
Oct 15, 2013 185.28 188.79 183.18 183.94 10,944,653 +4.22(+2.35%)
Oct 14, 2013 175.00 182.50 174.15 179.72 7,747,538 +1.02(+0.57%)
Oct 11, 2013 172.75 179.29 171.20 178.70 0 +5.77(+3.34%)
Oct 10, 2013 173.09 175.75 169.69 172.93 8,825,945 +4.15(+2.46%)
Oct 09, 2013 174.73 174.99 161.50 168.78 15,294,472 -5.95(-3.41%)
Oct 08, 2013 184.40 185.93 173.22 174.73 13,704,943 -8.34(-4.56%)
Oct 07, 2013 182.46 186.73 180.26 183.07 11,455,012 +2.09(+1.15%)
Oct 04, 2013 176.40 181.18 172.65 180.98 14,413,965 +7.67(+4.43%)
Oct 03, 2013 175.04 179.69 168.00 173.31 23,756,834 -7.64(-4.22%)
Oct 02, 2013 188.59 191.83 175.40 180.95 20,700,806 -12.05(-6.24%)
Oct 01, 2013 193.96 194.23 188.37 193.00 7,753,011 +2.10(+1.10%)
Sep 27, 2013 187.52 191.28 186.43 190.90 0 +2.26(+1.20%)
Sep 26, 2013 186.70 189.68 185.61 188.64 6,609,665 +3.40(+1.84%)
Sep 25, 2013 183.56 186.30 180.50 185.24 8,229,214 +2.91(+1.59%)
Sep 24, 2013 179.14 184.96 177.65 182.33 6,228,349 +1.22(+0.67%)
Sep 23, 2013 184.48 185.48 177.11 181.11 8,169,734 -2.28(-1.24%)
Sep 20, 2013 178.90 185.83 178.56 183.39 0 +5.47(+3.07%)
Sep 19, 2013 170.80 180.47 169.08 177.92 15,573,789 +11.70(+7.04%)
Sep 18, 2013 167.07 167.45 164.20 166.22 5,298,629 -0.01(-0.01%)
Sep 17, 2013 165.08 168.42 163.36 166.23 5,493,907 -0.35(-0.21%)
Sep 16, 2013 167.37 170.70 165.85 166.58 7,577,654 +1.04(+0.63%)
Sep 13, 2013 162.77 166.37 162.16 165.54 0 +0.61(+0.37%)
Sep 12, 2013 164.00 166.76 160.51 164.93 6,044,554 +1.41(+0.86%)
Sep 11, 2013 166.41 167.90 162.13 163.52 5,812,072 -2.85(-1.71%)
Sep 10, 2013 161.45 167.50 160.63 166.37 8,943,296 +5.67(+3.53%)
Sep 09, 2013 163.12 164.50 158.51 160.70 14,302,176 -6.27(-3.76%)
Sep 06, 2013 168.57 169.70 165.15 166.97 0 -2.96(-1.74%)
Sep 05, 2013 170.10 171.50 168.25 169.93 6,683,792 -0.69(-0.41%)
Sep 04, 2013 169.77 171.62 165.56 170.62 11,410,514 +1.68(+1.00%)
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