Tesla, Inc. (NQ: TSLA )

590.65 USD +21.83 (+3.84%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.50 29.51 28.75 29.37 1,133,969 -0.50(-1.67%)
Oct 28, 2011 28.50 30.00 28.01 29.87 1,264,993 +1.11(+3.86%)
Oct 27, 2011 28.34 28.95 28.11 28.76 869,335 +0.78(+2.79%)
Oct 26, 2011 28.19 28.37 27.40 27.98 510,479 -0.27(-0.96%)
Oct 25, 2011 28.23 28.86 27.80 28.25 654,371 -0.30(-1.05%)
Oct 24, 2011 27.87 28.89 27.75 28.55 940,550 +0.52(+1.86%)
Oct 21, 2011 27.40 28.30 27.01 28.03 1,142,550 +0.69(+2.52%)
Oct 20, 2011 27.44 27.47 27.00 27.34 999,647 -0.23(-0.83%)
Oct 19, 2011 28.02 28.06 27.30 27.57 792,850 -0.77(-2.72%)
Oct 18, 2011 27.30 28.43 26.71 28.34 999,690 +0.92(+3.36%)
Oct 17, 2011 27.86 28.00 27.26 27.42 754,439 -0.63(-2.25%)
Oct 14, 2011 28.00 28.55 27.26 28.05 1,400,469 +0.11(+0.39%)
Oct 13, 2011 27.63 28.47 27.44 27.94 1,043,413 +0.14(+0.50%)
Oct 12, 2011 27.25 28.00 27.20 27.80 1,123,364 +0.19(+0.69%)
Oct 11, 2011 27.51 27.77 27.09 27.61 575,603 -0.27(-0.97%)
Oct 10, 2011 27.31 28.18 27.00 27.88 923,416 +0.89(+3.30%)
Oct 07, 2011 26.98 27.60 26.05 26.99 1,311,548 +0.03(+0.11%)
Oct 06, 2011 26.17 27.60 25.02 26.96 1,769,026 +1.59(+6.27%)
Oct 05, 2011 24.03 25.83 23.35 25.37 1,229,414 +1.71(+7.23%)
Oct 04, 2011 23.29 24.32 22.93 23.66 1,200,214 -0.07(-0.29%)
Oct 03, 2011 24.95 25.00 23.25 23.73 1,023,130 -0.66(-2.71%)
Sep 30, 2011 24.80 24.89 23.49 24.39 1,336,054 +0.27(+1.12%)
Sep 29, 2011 25.72 25.82 23.55 24.12 929,545 -0.47(-1.91%)
Sep 28, 2011 26.00 26.50 24.51 24.59 723,206 -1.60(-6.11%)
Sep 27, 2011 26.00 26.99 25.57 26.19 674,429 +0.67(+2.63%)
Sep 26, 2011 26.52 26.52 24.90 25.52 934,715 -0.86(-3.26%)
Sep 23, 2011 25.49 26.62 25.35 26.38 1,156,328 +0.75(+2.93%)
Sep 22, 2011 25.64 26.11 24.88 25.63 775,802 -0.22(-0.85%)
Sep 21, 2011 25.95 26.95 25.70 25.85 987,577 -0.16(-0.62%)
Sep 20, 2011 25.98 26.60 25.67 26.01 1,180,351 +0.24(+0.93%)
Sep 19, 2011 24.95 25.81 23.82 25.77 1,157,349 -0.03(-0.12%)
Sep 16, 2011 24.78 25.84 24.49 25.80 1,417,574 +0.98(+3.95%)
Sep 15, 2011 24.58 24.93 24.33 24.82 562,512 +0.48(+1.97%)
Sep 14, 2011 24.25 24.84 23.79 24.34 830,777 +0.26(+1.08%)
Sep 13, 2011 23.01 24.10 22.75 24.08 726,461 +1.20(+5.24%)
Sep 12, 2011 22.50 23.31 22.45 22.88 566,571 -0.09(-0.39%)
Sep 09, 2011 23.37 23.57 22.55 22.97 669,263 -0.64(-2.71%)
Sep 08, 2011 23.58 24.03 23.28 23.61 505,697 -0.23(-0.96%)
Sep 07, 2011 23.39 24.00 23.28 23.84 459,186 +0.90(+3.92%)
Sep 06, 2011 22.50 23.20 22.29 22.94 809,760 -0.13(-0.56%)
Sep 02, 2011 23.66 23.99 22.68 23.07 770,331 -0.93(-3.87%)
Sep 01, 2011 24.66 24.87 23.83 24.00 848,085 -0.74(-2.99%)
Aug 31, 2011 24.80 25.50 24.28 24.74 823,735 +0.11(+0.45%)
Aug 30, 2011 24.50 24.77 24.09 24.63 366,159 -0.08(-0.32%)
Aug 29, 2011 24.22 24.85 24.02 24.71 803,302 +0.98(+4.13%)
Aug 26, 2011 22.71 23.95 22.07 23.73 761,756 +0.62(+2.68%)
Aug 25, 2011 23.87 23.87 22.90 23.11 679,740 -0.76(-3.18%)
Aug 24, 2011 23.10 23.93 22.83 23.87 684,238 +0.91(+3.96%)
Aug 23, 2011 21.93 23.11 21.50 22.96 868,968 +1.01(+4.60%)
Aug 22, 2011 23.11 23.80 21.68 21.95 986,081 -0.35(-1.57%)
Aug 19, 2011 23.86 24.22 22.00 22.30 1,375,277 -1.96(-8.08%)
Aug 18, 2011 25.00 25.15 23.47 24.26 1,056,569 -1.57(-6.08%)
Aug 17, 2011 26.39 26.65 25.51 25.83 642,572 -0.27(-1.03%)
Aug 16, 2011 26.13 26.54 25.83 26.10 537,688 -0.13(-0.50%)
Aug 15, 2011 26.62 26.75 25.93 26.23 738,572 -0.08(-0.30%)
Aug 12, 2011 25.60 27.14 25.36 26.31 1,009,020 +1.01(+3.99%)
Aug 11, 2011 24.04 25.75 24.00 25.30 836,484 +1.48(+6.21%)
Aug 10, 2011 25.44 25.44 23.63 23.82 1,564,147 -1.24(-4.95%)
Aug 09, 2011 25.06 25.45 23.70 25.06 1,333,382 +1.42(+6.01%)
Aug 08, 2011 23.10 24.44 23.10 23.64 2,608,472 -0.60(-2.48%)
Aug 05, 2011 24.99 25.38 22.83 24.24 1,964,376 -0.51(-2.06%)
Aug 04, 2011 26.51 26.89 24.67 24.75 3,064,683 -2.45(-9.01%)
Aug 03, 2011 27.50 27.83 26.34 27.20 1,794,447 -0.14(-0.51%)
Aug 02, 2011 28.69 29.20 27.27 27.34 1,549,220 -1.43(-4.97%)
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.