Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.254 2.275 2.209 2.227 8,035,259 -0.03(-1.18%)
Feb 28, 2012 2.243 2.296 2.211 2.254 9,182,745 +0.01(+0.57%)
Feb 27, 2012 2.227 2.267 2.200 2.241 9,089,295 -0.01(-0.39%)
Feb 24, 2012 2.282 2.301 2.218 2.250 14,397,989 -0.05(-2.26%)
Feb 23, 2012 2.266 2.331 2.237 2.302 12,305,174 +0.02(+0.91%)
Feb 22, 2012 2.300 2.315 2.167 2.281 24,818,548 -0.02(-0.81%)
Feb 21, 2012 2.325 2.325 2.254 2.300 17,036,820 -0.03(-1.34%)
Feb 17, 2012 2.266 2.331 2.233 2.331 20,649,674 +0.05(+2.31%)
Feb 16, 2012 2.233 2.301 2.169 2.279 33,294,538 +0.04(+1.73%)
Feb 15, 2012 2.207 2.294 2.151 2.240 41,425,676 +0.03(+1.30%)
Feb 14, 2012 2.116 2.253 2.093 2.211 27,161,624 +0.11(+5.34%)
Feb 13, 2012 2.103 2.137 2.060 2.099 17,367,870 +0.03(+1.25%)
Feb 10, 2012 2.151 2.151 1.989 2.073 28,112,084 -0.10(-4.54%)
Feb 09, 2012 2.133 2.193 2.095 2.172 19,155,660 +0.04(+2.04%)
Feb 08, 2012 2.107 2.134 2.086 2.129 9,354,390 +0.02(+1.04%)
Feb 07, 2012 2.120 2.120 2.055 2.107 15,322,544 -0.01(-0.63%)
Feb 06, 2012 2.073 2.127 2.070 2.120 9,780,914 +0.04(+2.09%)
Feb 03, 2012 2.027 2.089 2.017 2.077 11,466,269 +0.06(+2.98%)
Feb 02, 2012 1.981 2.059 1.974 2.017 12,084,149 +0.04(+2.27%)
Feb 01, 2012 1.938 1.980 1.933 1.972 7,847,534 +0.03(+1.75%)
Jan 31, 2012 1.993 2.000 1.925 1.938 14,344,694 -0.03(-1.69%)
Jan 30, 2012 1.966 1.974 1.902 1.971 10,934,684 +0.02(+0.82%)
Jan 27, 2012 1.900 1.981 1.900 1.955 11,225,414 +0.03(+1.35%)
Jan 26, 2012 1.871 1.972 1.867 1.929 19,065,420 +0.06(+3.47%)
Jan 25, 2012 1.818 1.867 1.803 1.865 9,166,680 +0.04(+2.01%)
Jan 24, 2012 1.775 1.845 1.763 1.828 12,868,709 +0.04(+2.43%)
Jan 23, 2012 1.787 1.814 1.773 1.785 8,917,995 +0.01(+0.64%)
Jan 20, 2012 1.793 1.800 1.760 1.773 9,934,334 -0.01(-0.60%)
Jan 19, 2012 1.813 1.849 1.774 1.784 18,693,330 -0.00(-0.19%)
Jan 18, 2012 1.779 1.792 1.750 1.787 18,902,744 +0.01(+0.79%)
Jan 17, 2012 1.775 1.823 1.761 1.773 69,770,864 +0.25(+16.72%)
Jan 13, 2012 1.893 1.900 1.509 1.519 82,596,584 -0.36(-19.33%)
Jan 12, 2012 1.899 1.908 1.854 1.883 10,939,499 +0.00(+0.07%)
Jan 11, 2012 1.841 1.892 1.820 1.882 10,083,584 +0.04(+2.21%)
Jan 10, 2012 1.829 1.851 1.817 1.841 10,075,979 +0.02(+1.36%)
Jan 09, 2012 1.800 1.833 1.741 1.817 13,454,264 +0.02(+1.26%)
Jan 06, 2012 1.813 1.853 1.761 1.794 14,794,304 -0.01(-0.77%)
Jan 05, 2012 1.851 1.862 1.790 1.808 15,081,479 -0.04(-2.13%)
Jan 04, 2012 1.881 1.911 1.833 1.847 9,450,540 -0.06(-2.98%)
Dec 30, 2011 1.911 1.932 1.883 1.904 5,097,899 -0.01(-0.59%)
Dec 29, 2011 1.906 1.956 1.903 1.915 7,322,249 +0.01(+0.77%)
Dec 28, 2011 1.933 1.949 1.869 1.901 8,627,070 -0.00(-0.21%)
Dec 27, 2011 1.844 1.918 1.843 1.905 11,661,044 +0.04(+2.40%)
Dec 23, 2011 1.867 1.867 1.835 1.860 8,870,850 +0.02(+1.20%)
Dec 21, 2011 1.861 1.871 1.735 1.838 25,581,104 -0.02(-1.18%)
Dec 20, 2011 1.870 1.897 1.848 1.860 12,649,214 +0.01(+0.54%)
Dec 19, 2011 1.873 1.900 1.825 1.850 14,804,279 -0.02(-0.89%)
Dec 16, 2011 1.919 1.929 1.865 1.867 15,444,074 -0.04(-2.17%)
Dec 15, 2011 1.911 1.945 1.875 1.908 10,503,914 +0.01(+0.32%)
Dec 14, 2011 1.967 1.979 1.867 1.902 17,457,600 -0.06(-3.12%)
Dec 13, 2011 2.038 2.062 1.927 1.963 14,910,224 -0.06(-3.16%)
Dec 12, 2011 2.029 2.041 2.001 2.027 11,379,854 -0.04(-2.03%)
Dec 09, 2011 2.036 2.075 2.019 2.069 18,591,660 +0.01(+0.49%)
Dec 08, 2011 2.056 2.110 1.974 2.059 49,580,636 -0.22(-9.65%)
Dec 07, 2011 2.309 2.326 2.253 2.279 10,113,659 -0.05(-1.95%)
Dec 06, 2011 2.280 2.332 2.269 2.325 14,275,649 +0.03(+1.31%)
Dec 05, 2011 2.235 2.333 2.229 2.295 17,400,750 +0.07(+3.36%)
Dec 02, 2011 2.189 2.246 2.160 2.220 12,040,769 +0.05(+2.15%)
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.