Skip to main content

Tesla, Inc. (NQ: TSLA )

176.79 -3.04 (-1.69%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.653 1.659 1.566 1.626 20,040,808 +0.02(+1.12%)
Sep 29, 2011 1.715 1.721 1.570 1.608 13,943,174 -0.03(-1.91%)
Sep 28, 2011 1.733 1.767 1.634 1.639 10,848,089 -0.11(-6.11%)
Sep 27, 2011 1.733 1.799 1.705 1.746 10,116,434 +0.04(+2.63%)
Sep 26, 2011 1.768 1.768 1.660 1.701 14,020,724 -0.06(-3.26%)
Sep 23, 2011 1.699 1.775 1.690 1.759 17,344,920 +0.05(+2.93%)
Sep 22, 2011 1.709 1.741 1.659 1.709 11,637,029 -0.01(-0.85%)
Sep 21, 2011 1.730 1.797 1.713 1.723 14,813,654 -0.01(-0.62%)
Sep 20, 2011 1.732 1.773 1.711 1.734 17,705,264 +0.02(+0.93%)
Sep 19, 2011 1.663 1.721 1.588 1.718 17,360,234 -0.00(-0.12%)
Sep 16, 2011 1.652 1.723 1.633 1.720 21,263,608 +0.07(+3.95%)
Sep 15, 2011 1.639 1.662 1.622 1.655 8,437,680 +0.03(+1.97%)
Sep 14, 2011 1.617 1.656 1.586 1.623 12,461,654 +0.02(+1.08%)
Sep 13, 2011 1.534 1.607 1.517 1.605 10,896,914 +0.08(+5.24%)
Sep 12, 2011 1.500 1.554 1.497 1.525 8,498,565 -0.01(-0.39%)
Sep 09, 2011 1.558 1.571 1.503 1.531 10,038,944 -0.04(-2.71%)
Sep 08, 2011 1.572 1.602 1.552 1.574 7,585,454 -0.02(-0.96%)
Sep 07, 2011 1.559 1.600 1.552 1.589 6,887,789 +0.06(+3.92%)
Sep 06, 2011 1.500 1.547 1.486 1.529 12,146,399 -0.01(-0.56%)
Sep 02, 2011 1.577 1.599 1.512 1.538 11,554,964 -0.06(-3.88%)
Sep 01, 2011 1.644 1.658 1.589 1.600 12,721,274 -0.05(-2.99%)
Aug 31, 2011 1.653 1.700 1.619 1.649 12,356,024 +0.01(+0.45%)
Aug 30, 2011 1.633 1.651 1.606 1.642 5,492,384 -0.01(-0.32%)
Aug 29, 2011 1.615 1.657 1.601 1.647 12,049,529 +0.07(+4.13%)
Aug 26, 2011 1.514 1.597 1.471 1.582 11,426,339 +0.04(+2.68%)
Aug 25, 2011 1.591 1.591 1.527 1.541 10,196,099 -0.05(-3.18%)
Aug 24, 2011 1.540 1.595 1.522 1.591 10,263,569 +0.06(+3.96%)
Aug 23, 2011 1.462 1.541 1.433 1.531 13,034,519 +0.07(+4.60%)
Aug 22, 2011 1.541 1.587 1.445 1.463 14,791,214 -0.02(-1.57%)
Aug 19, 2011 1.591 1.615 1.467 1.487 20,629,154 -0.13(-8.08%)
Aug 18, 2011 1.667 1.677 1.565 1.617 15,848,534 -0.10(-6.08%)
Aug 17, 2011 1.759 1.777 1.701 1.722 9,638,579 -0.02(-1.03%)
Aug 16, 2011 1.742 1.769 1.722 1.740 8,065,319 -0.01(-0.50%)
Aug 15, 2011 1.775 1.783 1.729 1.749 11,078,579 -0.01(-0.30%)
Aug 12, 2011 1.707 1.809 1.691 1.754 15,135,299 +0.07(+3.99%)
Aug 11, 2011 1.603 1.717 1.600 1.687 12,547,259 +0.10(+6.21%)
Aug 10, 2011 1.696 1.696 1.575 1.588 23,462,204 -0.08(-4.95%)
Aug 09, 2011 1.671 1.697 1.580 1.671 20,000,728 +0.09(+6.01%)
Aug 08, 2011 1.540 1.629 1.540 1.576 39,127,076 -0.04(-2.48%)
Aug 05, 2011 1.666 1.692 1.522 1.616 29,465,638 -0.03(-2.06%)
Aug 04, 2011 1.767 1.793 1.645 1.650 45,970,244 -0.16(-9.01%)
Aug 03, 2011 1.833 1.855 1.756 1.813 26,916,704 -0.01(-0.51%)
Aug 02, 2011 1.913 1.947 1.818 1.823 23,238,298 -0.10(-4.97%)
Aug 01, 2011 1.911 1.932 1.881 1.918 17,472,330 +0.04(+2.13%)
Jul 29, 2011 1.853 1.893 1.833 1.878 14,221,904 +0.00(+0.00%)
Jul 28, 2011 1.840 1.903 1.836 1.878 14,079,434 +0.04(+1.92%)
Jul 27, 2011 1.900 1.900 1.834 1.843 14,376,044 -0.02(-1.29%)
Jul 26, 2011 1.887 1.918 1.865 1.867 11,407,979 -0.03(-1.72%)
Jul 25, 2011 1.934 1.950 1.896 1.899 10,099,364 -0.05(-2.73%)
Jul 22, 2011 1.930 1.969 1.903 1.953 8,758,020 +0.04(+2.06%)
Jul 21, 2011 1.927 1.944 1.873 1.913 15,171,089 +0.00(+0.03%)
Jul 20, 2011 1.867 2.029 1.853 1.913 45,724,408 +0.05(+2.87%)
Jul 19, 2011 1.839 1.874 1.836 1.859 15,390,719 +0.04(+2.42%)
Jul 18, 2011 1.823 1.830 1.775 1.815 12,778,154 -0.02(-1.27%)
Jul 15, 2011 1.853 1.855 1.827 1.839 10,634,309 -0.00(-0.11%)
Jul 14, 2011 1.902 1.931 1.817 1.841 17,383,964 -0.07(-3.60%)
Jul 13, 2011 1.895 1.935 1.860 1.909 15,989,129 +0.03(+1.67%)
Jul 12, 2011 1.891 1.939 1.867 1.878 15,679,589 -0.01(-0.63%)
Jul 11, 2011 1.893 1.902 1.867 1.890 14,635,544 -0.03(-1.60%)
Jul 08, 2011 1.993 1.993 1.906 1.921 18,608,700 -0.06(-3.09%)
Jul 07, 2011 1.943 2.000 1.934 1.982 19,917,314 +0.05(+2.66%)
Jul 06, 2011 1.943 1.943 1.903 1.931 13,903,334 -0.01(-0.62%)
Jul 05, 2011 1.935 1.968 1.914 1.943 14,939,834 +0.01(+0.41%)
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.