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 (%)
Mar 28, 2013 2.549 2.549 2.517 2.526 17,379,780 -0.02(-0.71%)
Mar 27, 2013 2.529 2.559 2.487 2.544 19,444,244 +0.02(+0.79%)
Mar 26, 2013 2.532 2.548 2.511 2.524 27,092,054 +0.02(+0.88%)
Mar 25, 2013 2.473 2.568 2.451 2.502 35,675,968 +0.06(+2.49%)
Mar 22, 2013 2.413 2.453 2.413 2.441 6,693,524 +0.04(+1.69%)
Mar 21, 2013 2.397 2.471 2.383 2.401 17,194,304 +0.00(+0.17%)
Mar 20, 2013 2.351 2.405 2.344 2.397 21,344,758 +0.06(+2.48%)
Mar 19, 2013 2.350 2.373 2.329 2.339 16,477,124 -0.00(-0.20%)
Mar 18, 2013 2.353 2.404 2.328 2.343 19,740,538 -0.01(-0.40%)
Mar 15, 2013 2.443 2.443 2.347 2.353 49,193,652 -0.10(-4.23%)
Mar 14, 2013 2.593 2.594 2.451 2.457 30,314,114 -0.14(-5.46%)
Mar 13, 2013 2.600 2.633 2.587 2.599 12,329,789 -0.01(-0.36%)
Mar 12, 2013 2.593 2.625 2.590 2.608 19,125,930 +0.00(+0.05%)
Mar 11, 2013 2.591 2.629 2.577 2.607 23,691,598 +0.04(+1.64%)
Mar 08, 2013 2.537 2.629 2.491 2.565 13,680,779 +0.02(+0.63%)
Mar 07, 2013 2.515 2.577 2.459 2.549 17,373,810 +0.04(+1.43%)
Mar 06, 2013 2.467 2.525 2.465 2.513 17,248,874 +0.07(+2.84%)
Mar 05, 2013 2.400 2.461 2.386 2.443 31,304,534 +0.07(+3.01%)
Mar 04, 2013 2.318 2.389 2.313 2.372 26,364,898 +0.06(+2.68%)
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.