Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.54 27.97 27.35 27.42 1,575,060 +0.07(+0.26%)
Jul 30, 2012 29.51 30.25 27.21 27.35 2,065,200 -2.16(-7.32%)
Jul 27, 2012 28.71 29.66 28.10 29.51 1,672,968 +1.38(+4.91%)
Jul 26, 2012 29.90 30.00 27.64 28.13 2,262,205 -0.82(-2.83%)
Jul 25, 2012 29.92 29.98 28.75 28.95 2,842,116 -0.89(-2.98%)
Jul 24, 2012 30.66 31.04 29.62 29.84 1,500,251 -0.82(-2.67%)
Jul 23, 2012 31.05 31.30 30.62 30.66 1,386,743 -1.13(-3.55%)
Jul 20, 2012 32.07 32.25 31.25 31.79 1,568,466 -0.48(-1.49%)
Jul 19, 2012 32.72 33.15 32.04 32.27 1,435,878 +0.12(+0.37%)
Jul 18, 2012 31.42 33.67 31.06 32.15 2,881,884 -1.20(-3.60%)
Jul 17, 2012 35.00 35.21 32.38 33.35 2,569,213 -2.61(-7.26%)
Jul 16, 2012 34.32 36.00 33.90 35.96 1,743,908 +1.71(+4.99%)
Jul 13, 2012 32.97 34.40 32.83 34.25 1,304,712 +1.55(+4.74%)
Jul 12, 2012 31.29 33.01 30.80 32.70 1,125,670 +1.19(+3.78%)
Jul 11, 2012 31.57 31.68 31.01 31.51 638,516 +0.24(+0.77%)
Jul 10, 2012 31.54 32.48 30.89 31.27 758,352 -0.22(-0.70%)
Jul 09, 2012 30.94 31.83 30.67 31.49 910,409 +0.50(+1.61%)
Jul 06, 2012 30.99 31.73 30.80 30.99 784,661 -0.24(-0.77%)
Jul 05, 2012 30.81 31.67 30.80 31.23 1,253,766 +0.57(+1.86%)
Jul 03, 2012 30.60 31.00 30.40 30.66 947,128 +0.26(+0.86%)
Jul 02, 2012 31.35 31.80 30.19 30.40 1,315,534 -0.89(-2.84%)
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%)
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.