Skip to main content

Tesla, Inc. (NQ: TSLA )

177.36 -2.47 (-1.37%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.200 2.265 2.200 2.249 8,922,690 +0.03(+1.57%)
Dec 28, 2012 2.225 2.243 2.201 2.215 6,212,024 -0.03(-1.39%)
Dec 27, 2012 2.233 2.261 2.200 2.246 8,416,275 +0.01(+0.30%)
Dec 26, 2012 2.264 2.300 2.233 2.239 9,020,760 -0.05(-2.01%)
Dec 24, 2012 2.243 2.290 2.237 2.285 5,636,939 +0.02(+0.82%)
Dec 21, 2012 2.263 2.278 2.239 2.267 22,384,588 -0.03(-1.25%)
Dec 20, 2012 2.301 2.319 2.270 2.295 13,817,909 -0.01(-0.52%)
Dec 19, 2012 2.317 2.351 2.301 2.307 19,480,964 +0.00(+0.06%)
Dec 18, 2012 2.284 2.338 2.284 2.306 23,307,538 +0.01(+0.55%)
Dec 17, 2012 2.251 2.300 2.250 2.293 12,372,134 +0.04(+1.74%)
Dec 14, 2012 2.252 2.293 2.239 2.254 15,344,144 +0.01(+0.59%)
Dec 13, 2012 2.351 2.353 2.183 2.241 32,263,858 -0.11(-4.68%)
Dec 12, 2012 2.347 2.387 2.330 2.351 30,955,904 -0.00(-0.06%)
Dec 11, 2012 2.307 2.367 2.297 2.352 23,588,864 +0.05(+2.05%)
Dec 10, 2012 2.295 2.320 2.279 2.305 13,946,264 +0.03(+1.17%)
Dec 07, 2012 2.287 2.299 2.257 2.278 9,968,789 +0.02(+0.80%)
Dec 06, 2012 2.255 2.320 2.233 2.260 9,905,954 +0.01(+0.56%)
Dec 05, 2012 2.255 2.279 2.239 2.247 9,922,289 -0.01(-0.56%)
Dec 04, 2012 2.272 2.320 2.237 2.260 18,948,600 +0.01(+0.24%)
Nov 30, 2012 2.242 2.285 2.201 2.255 21,304,258 +0.01(+0.39%)
Nov 29, 2012 2.229 2.267 2.191 2.246 16,549,724 +0.03(+1.38%)
Nov 28, 2012 2.133 2.286 2.127 2.215 22,877,984 +0.07(+3.36%)
Nov 27, 2012 2.142 2.177 2.101 2.143 13,661,549 -0.01(-0.37%)
Nov 26, 2012 2.140 2.153 2.108 2.151 7,436,084 +0.01(+0.44%)
Nov 23, 2012 2.173 2.189 2.113 2.142 6,453,179 -0.02(-1.05%)
Nov 21, 2012 2.174 2.231 2.152 2.165 14,446,994 -0.04(-1.61%)
Nov 20, 2012 2.187 2.207 2.127 2.200 13,836,404 +0.01(+0.24%)
Nov 19, 2012 2.138 2.217 2.123 2.195 20,885,518 +0.07(+3.39%)
Nov 16, 2012 2.077 2.133 2.039 2.123 13,629,749 +0.07(+3.31%)
Nov 15, 2012 2.087 2.096 2.033 2.055 14,759,114 -0.04(-1.78%)
Nov 14, 2012 2.131 2.141 2.080 2.092 13,068,224 -0.02(-0.74%)
Nov 13, 2012 2.086 2.133 2.048 2.108 14,973,944 +0.04(+1.75%)
Nov 12, 2012 2.019 2.095 2.011 2.071 8,338,439 +0.05(+2.47%)
Nov 09, 2012 2.040 2.062 1.990 2.021 12,945,419 -0.07(-3.16%)
Nov 08, 2012 2.067 2.125 2.063 2.087 19,109,790 -0.02(-0.73%)
Nov 07, 2012 2.067 2.137 2.054 2.103 25,717,034 +0.03(+1.25%)
Nov 06, 2012 2.057 2.080 1.997 2.077 34,859,144 -0.02(-1.11%)
Nov 05, 2012 1.987 2.105 1.955 2.100 30,733,004 +0.17(+8.93%)
Nov 02, 2012 1.951 1.970 1.903 1.928 15,453,974 -0.02(-1.12%)
Nov 01, 2012 1.883 1.966 1.880 1.950 15,360,809 +0.07(+3.96%)
Oct 31, 2012 1.847 1.890 1.825 1.875 11,627,129 +0.05(+2.74%)
Oct 26, 2012 1.835 1.825 1.825 1.825 7,160,999 -0.01(-0.51%)
Oct 25, 2012 1.853 1.853 1.830 1.835 8,665,290 +0.01(+0.36%)
Oct 24, 2012 1.901 1.901 1.817 1.828 15,245,519 -0.06(-3.42%)
Oct 23, 2012 1.825 1.904 1.825 1.893 11,234,969 +0.04(+2.34%)
Oct 19, 2012 1.855 1.880 1.820 1.849 15,409,529 -0.02(-1.07%)
Oct 18, 2012 1.933 1.933 1.852 1.869 11,114,204 -0.05(-2.70%)
Oct 17, 2012 1.883 1.923 1.853 1.921 10,019,444 +0.05(+2.70%)
Oct 16, 2012 1.845 1.873 1.823 1.871 7,188,719 +0.05(+2.67%)
Oct 15, 2012 1.868 1.870 1.791 1.822 22,030,004 -0.02(-1.12%)
Oct 12, 2012 1.888 1.915 1.833 1.843 14,813,024 -0.05(-2.40%)
Oct 11, 2012 1.929 1.932 1.883 1.888 6,758,564 -0.01(-0.28%)
Oct 10, 2012 1.893 1.915 1.867 1.893 7,553,444 +0.00(+0.11%)
Oct 09, 2012 1.941 1.941 1.883 1.891 17,894,684 -0.06(-3.01%)
Oct 08, 2012 1.924 1.960 1.907 1.950 13,345,184 +0.02(+1.25%)
Oct 05, 2012 1.980 1.987 1.912 1.926 14,075,384 -0.03(-1.73%)
Oct 04, 2012 2.000 2.007 1.910 1.960 23,118,104 +0.01(+0.34%)
Oct 03, 2012 1.983 1.997 1.949 1.953 15,791,819 -0.03(-1.68%)
Oct 02, 2012 1.952 1.993 1.933 1.987 10,934,534 +0.04(+2.19%)
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.