Tesla, Inc. (NQ: TSLA )

826.16 USD -18.84 (-2.23%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.80 32.80 31.00 31.29 1,125,704 -0.12(-0.38%)
Jun 28, 2012 31.90 32.11 30.62 31.41 914,040 -0.55(-1.72%)
Jun 27, 2012 31.90 32.45 31.57 31.96 1,047,194 +0.35(+1.11%)
Jun 26, 2012 32.05 32.35 31.39 31.61 2,613,849 -1.50(-4.53%)
Jun 25, 2012 33.94 34.12 32.75 33.11 1,498,424 -0.67(-2.00%)
Jun 22, 2012 32.60 33.98 32.46 33.78 3,047,452 +1.60(+4.95%)
Jun 21, 2012 34.26 34.28 31.84 32.19 1,891,895 -1.59(-4.71%)
Jun 20, 2012 33.50 34.50 33.21 33.78 3,422,342 +1.69(+5.27%)
Jun 19, 2012 32.02 32.66 31.50 32.09 910,829 +0.25(+0.79%)
Jun 18, 2012 29.94 32.33 29.50 31.84 1,256,796 +1.93(+6.45%)
Jun 15, 2012 29.39 29.95 28.81 29.91 646,737 +0.52(+1.77%)
Jun 14, 2012 30.18 30.65 28.62 29.39 872,161 -0.38(-1.28%)
Jun 13, 2012 29.55 30.64 29.47 29.77 844,371 +0.11(+0.37%)
Jun 12, 2012 29.23 29.84 28.81 29.66 568,994 +0.54(+1.85%)
Jun 11, 2012 30.31 31.00 28.96 29.12 635,947 -0.96(-3.19%)
Jun 08, 2012 28.86 30.19 28.15 30.08 881,209 +1.15(+3.98%)
Jun 07, 2012 29.81 29.87 28.85 28.93 492,015 -0.29(-0.99%)
Jun 06, 2012 28.20 29.45 28.14 29.22 909,808 +1.31(+4.69%)
Jun 05, 2012 27.84 28.39 27.56 27.91 630,885 +0.03(+0.11%)
Jun 04, 2012 28.03 28.41 27.11 27.88 1,030,834 -0.27(-0.96%)
Jun 01, 2012 28.53 29.16 27.76 28.15 885,710 -1.35(-4.58%)
May 31, 2012 30.07 30.29 28.75 29.50 1,118,701 -0.91(-2.99%)
May 30, 2012 31.08 31.42 30.24 30.41 1,307,141 -1.28(-4.04%)
May 29, 2012 30.01 31.93 30.01 31.69 1,649,917 +1.88(+6.31%)
May 25, 2012 30.16 30.41 29.20 29.81 757,009 -0.51(-1.68%)
May 24, 2012 31.25 31.25 29.69 30.32 1,075,520 -0.70(-2.26%)
May 23, 2012 30.56 31.05 29.50 31.02 1,220,349 +0.23(+0.75%)
May 22, 2012 30.10 31.34 30.00 30.79 2,366,170 +2.02(+7.02%)
May 21, 2012 27.58 29.26 27.12 28.77 1,475,170 +1.21(+4.39%)
May 18, 2012 28.37 28.46 26.83 27.56 1,616,487 -1.01(-3.54%)
May 17, 2012 29.30 29.79 28.24 28.57 1,148,918 -0.61(-2.09%)
May 16, 2012 29.58 30.18 28.88 29.18 1,256,184 -0.25(-0.85%)
May 15, 2012 30.26 30.96 29.22 29.43 1,585,682 -0.63(-2.10%)
May 14, 2012 31.92 32.13 30.05 30.06 1,380,842 -2.19(-6.79%)
May 11, 2012 32.49 33.44 32.16 32.25 1,221,205 -0.71(-2.15%)
May 10, 2012 32.97 34.68 32.40 32.96 5,556,301 +2.90(+9.65%)
May 09, 2012 30.30 30.77 29.76 30.06 1,932,358 -0.13(-0.43%)
May 08, 2012 32.50 32.73 29.37 30.19 3,097,180 -2.28(-7.02%)
May 07, 2012 31.96 32.58 31.61 32.47 1,157,969 +0.64(+2.01%)
May 04, 2012 32.32 32.46 31.40 31.83 1,247,486 -0.63(-1.94%)
May 03, 2012 33.91 34.00 32.13 32.46 842,107 -1.48(-4.36%)
May 02, 2012 33.50 34.39 33.39 33.94 497,251 +0.16(+0.47%)
May 01, 2012 33.13 34.21 33.13 33.78 658,947 +0.65(+1.96%)
Apr 30, 2012 33.27 33.36 32.58 33.13 413,848 -0.21(-0.63%)
Apr 27, 2012 33.60 33.63 32.91 33.34 590,205 -0.15(-0.45%)
Apr 26, 2012 32.96 33.52 32.91 33.49 425,219 +0.58(+1.76%)
Apr 25, 2012 32.07 32.99 32.07 32.91 712,133 +1.09(+3.43%)
Apr 24, 2012 31.82 32.20 31.00 31.82 674,467 -0.12(-0.38%)
Apr 23, 2012 32.86 32.97 31.71 31.94 890,715 -1.22(-3.68%)
Apr 20, 2012 33.14 33.73 32.94 33.16 821,774 +0.00(+0.00%)
Apr 19, 2012 32.75 33.43 32.50 33.16 774,878 +0.50(+1.53%)
Apr 18, 2012 32.09 32.75 31.53 32.66 823,096 +0.42(+1.30%)
Apr 17, 2012 32.43 33.07 32.04 32.24 1,115,438 -0.01(-0.03%)
Apr 16, 2012 33.41 33.70 32.09 32.25 1,099,551 -1.34(-3.99%)
Apr 13, 2012 33.94 34.04 32.85 33.59 649,580 +0.15(+0.45%)
Apr 12, 2012 33.77 34.48 32.92 33.44 1,033,804 +0.35(+1.06%)
Apr 11, 2012 33.24 33.29 32.01 33.09 1,105,447 +0.63(+1.94%)
Apr 10, 2012 33.15 33.85 32.10 32.46 1,847,669 -0.69(-2.08%)
Apr 09, 2012 34.10 34.29 33.10 33.15 1,655,655 -1.33(-3.86%)
Apr 05, 2012 35.10 35.44 34.41 34.48 1,509,378 -0.52(-1.49%)
Apr 04, 2012 35.27 35.49 34.69 35.00 4,481,585 -3.01(-7.92%)
Apr 03, 2012 36.70 38.47 36.67 38.01 1,092,020 +1.43(+3.91%)
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.