Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.911 1.932 1.883 1.904 5,097,899 -0.01(-0.59%)
Dec 29, 2011 1.906 1.956 1.903 1.915 7,322,249 +0.01(+0.77%)
Dec 28, 2011 1.933 1.949 1.869 1.901 8,627,070 -0.00(-0.21%)
Dec 27, 2011 1.844 1.918 1.843 1.905 11,661,044 +0.04(+2.40%)
Dec 23, 2011 1.867 1.867 1.835 1.860 8,870,850 +0.02(+1.20%)
Dec 21, 2011 1.861 1.871 1.735 1.838 25,581,104 -0.02(-1.18%)
Dec 20, 2011 1.870 1.897 1.848 1.860 12,649,214 +0.01(+0.54%)
Dec 19, 2011 1.873 1.900 1.825 1.850 14,804,279 -0.02(-0.89%)
Dec 16, 2011 1.919 1.929 1.865 1.867 15,444,074 -0.04(-2.17%)
Dec 15, 2011 1.911 1.945 1.875 1.908 10,503,914 +0.01(+0.32%)
Dec 14, 2011 1.967 1.979 1.867 1.902 17,457,600 -0.06(-3.12%)
Dec 13, 2011 2.038 2.062 1.927 1.963 14,910,224 -0.06(-3.16%)
Dec 12, 2011 2.029 2.041 2.001 2.027 11,379,854 -0.04(-2.03%)
Dec 09, 2011 2.036 2.075 2.019 2.069 18,591,660 +0.01(+0.49%)
Dec 08, 2011 2.056 2.110 1.974 2.059 49,580,636 -0.22(-9.65%)
Dec 07, 2011 2.309 2.326 2.253 2.279 10,113,659 -0.05(-1.95%)
Dec 06, 2011 2.280 2.332 2.269 2.325 14,275,649 +0.03(+1.31%)
Dec 05, 2011 2.235 2.333 2.229 2.295 17,400,750 +0.07(+3.36%)
Dec 02, 2011 2.189 2.246 2.160 2.220 12,040,769 +0.05(+2.15%)
Dec 01, 2011 2.171 2.266 2.132 2.173 15,451,619 -0.01(-0.43%)
Nov 30, 2011 2.167 2.195 2.148 2.183 11,403,974 +0.07(+3.12%)
Nov 29, 2011 2.166 2.205 2.109 2.117 8,865,810 -0.05(-2.49%)
Nov 28, 2011 2.133 2.219 2.121 2.171 10,216,859 +0.06(+2.84%)
Nov 25, 2011 2.103 2.161 2.072 2.111 3,593,924 +0.01(+0.67%)
Nov 23, 2011 2.117 2.137 2.083 2.097 6,777,194 -0.04(-1.93%)
Nov 22, 2011 2.117 2.186 2.070 2.138 10,987,769 +0.02(+0.98%)
Nov 21, 2011 2.163 2.163 2.070 2.117 15,472,859 -0.06(-2.58%)
Nov 18, 2011 2.243 2.274 2.169 2.173 13,540,934 -0.07(-3.21%)
Nov 17, 2011 2.300 2.327 2.213 2.245 20,238,974 -0.08(-3.61%)
Nov 16, 2011 2.232 2.333 2.227 2.329 27,497,038 +0.07(+2.98%)
Nov 15, 2011 2.195 2.293 2.182 2.262 13,363,574 +0.05(+2.14%)
Nov 14, 2011 2.200 2.236 2.175 2.215 19,884,838 -0.03(-1.25%)
Nov 11, 2011 2.127 2.300 2.038 2.243 58,126,840 +0.15(+7.37%)
Nov 10, 2011 2.063 2.100 2.043 2.089 11,209,094 +0.03(+1.46%)
Nov 09, 2011 2.058 2.099 2.020 2.059 14,304,839 -0.06(-3.02%)
Nov 08, 2011 2.091 2.133 2.048 2.123 17,517,450 +0.04(+1.82%)
Nov 07, 2011 2.109 2.133 2.050 2.085 18,994,034 -0.07(-3.22%)
Nov 04, 2011 2.097 2.160 2.034 2.154 45,496,604 -0.01(-0.46%)
Nov 03, 2011 2.000 2.166 1.969 2.164 37,644,944 +0.25(+13.06%)
Nov 02, 2011 1.933 1.951 1.883 1.914 13,129,139 -0.01(-0.59%)
Nov 01, 2011 1.893 1.928 1.867 1.925 9,527,625 -0.03(-1.67%)
Oct 31, 2011 1.967 1.967 1.917 1.958 17,009,534 -0.03(-1.67%)
Oct 28, 2011 1.900 2.000 1.867 1.991 18,974,894 +0.07(+3.86%)
Oct 27, 2011 1.889 1.930 1.874 1.917 13,040,024 +0.05(+2.79%)
Oct 26, 2011 1.879 1.891 1.827 1.865 7,657,184 -0.02(-0.96%)
Oct 25, 2011 1.882 1.924 1.853 1.883 9,815,564 -0.02(-1.05%)
Oct 24, 2011 1.858 1.926 1.850 1.903 14,108,249 +0.03(+1.85%)
Oct 21, 2011 1.827 1.887 1.801 1.869 17,138,250 +0.05(+2.52%)
Oct 20, 2011 1.829 1.831 1.800 1.823 14,994,704 -0.02(-0.83%)
Oct 19, 2011 1.868 1.871 1.820 1.838 11,892,749 -0.05(-2.72%)
Oct 18, 2011 1.820 1.895 1.781 1.889 14,995,349 +0.06(+3.36%)
Oct 17, 2011 1.857 1.867 1.817 1.828 11,316,584 -0.04(-2.25%)
Oct 14, 2011 1.867 1.903 1.817 1.870 21,007,034 +0.01(+0.39%)
Oct 13, 2011 1.842 1.898 1.829 1.863 15,651,194 +0.01(+0.50%)
Oct 12, 2011 1.817 1.867 1.813 1.853 16,850,460 +0.01(+0.69%)
Oct 11, 2011 1.834 1.851 1.806 1.841 8,634,045 -0.02(-0.97%)
Oct 10, 2011 1.821 1.879 1.800 1.859 13,851,239 +0.06(+3.30%)
Oct 07, 2011 1.799 1.840 1.737 1.799 19,673,218 +0.00(+0.11%)
Oct 06, 2011 1.744 1.840 1.668 1.797 26,535,388 +0.11(+6.27%)
Oct 05, 2011 1.602 1.722 1.557 1.691 18,441,210 +0.11(+7.23%)
Oct 04, 2011 1.553 1.621 1.529 1.577 18,003,210 -0.00(-0.30%)
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.