Tesla, Inc. (NQ: TSLA )

585.76 USD +11.76 (+2.05%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.70 28.35 27.37 28.13 775,142 +0.75(+2.74%)
Oct 26, 2012 27.53 27.38 27.38 27.38 477,400 -0.14(-0.51%)
Oct 25, 2012 27.80 27.80 27.45 27.52 577,686 +0.10(+0.36%)
Oct 24, 2012 28.52 28.52 27.25 27.42 1,016,368 -0.97(-3.42%)
Oct 23, 2012 27.38 28.56 27.37 28.39 748,998 +0.65(+2.34%)
Oct 19, 2012 27.83 28.20 27.30 27.74 1,027,302 -0.30(-1.07%)
Oct 18, 2012 28.99 28.99 27.78 28.04 740,947 -0.78(-2.70%)
Oct 17, 2012 28.25 28.84 27.80 28.82 667,963 +0.76(+2.71%)
Oct 16, 2012 27.67 28.09 27.34 28.06 479,248 +0.73(+2.67%)
Oct 15, 2012 28.02 28.05 26.86 27.33 1,468,667 -0.31(-1.12%)
Oct 12, 2012 28.32 28.73 27.50 27.64 987,535 -0.68(-2.40%)
Oct 11, 2012 28.94 28.98 28.25 28.32 450,571 -0.08(-0.28%)
Oct 10, 2012 28.39 28.72 28.01 28.40 503,563 +0.03(+0.11%)
Oct 09, 2012 29.12 29.12 28.25 28.37 1,192,979 -0.88(-3.01%)
Oct 08, 2012 28.86 29.40 28.61 29.25 889,679 +0.36(+1.25%)
Oct 05, 2012 29.70 29.81 28.68 28.89 938,359 -0.51(-1.73%)
Oct 04, 2012 30.00 30.10 28.65 29.40 1,541,207 +0.10(+0.34%)
Oct 03, 2012 29.75 29.95 29.24 29.30 1,052,788 -0.50(-1.68%)
Oct 02, 2012 29.28 29.89 29.00 29.80 728,969 +0.64(+2.19%)
Oct 01, 2012 29.50 29.89 29.00 29.16 884,305 -0.12(-0.41%)
Sep 28, 2012 28.73 29.89 28.61 29.28 4,343,338 +0.79(+2.77%)
Sep 27, 2012 27.82 28.54 27.60 28.49 1,758,553 +0.95(+3.45%)
Sep 26, 2012 27.66 28.40 27.48 27.54 1,527,176 -0.12(-0.43%)
Sep 25, 2012 28.62 29.48 27.53 27.66 5,670,468 -3.00(-9.78%)
Sep 24, 2012 29.51 31.03 29.40 30.66 1,301,404 +0.64(+2.13%)
Sep 21, 2012 31.10 31.49 29.54 30.02 1,870,170 -0.88(-2.85%)
Sep 20, 2012 30.93 31.50 30.68 30.90 912,372 -0.15(-0.48%)
Sep 19, 2012 31.00 31.74 30.94 31.05 1,048,457 -0.29(-0.93%)
Sep 18, 2012 31.88 31.90 30.68 31.34 1,788,480 -1.20(-3.69%)
Sep 17, 2012 32.35 32.78 31.51 32.54 3,212,741 +2.15(+7.07%)
Sep 14, 2012 30.00 30.65 29.65 30.39 1,536,669 +0.91(+3.09%)
Sep 13, 2012 28.57 29.50 28.48 29.48 1,478,686 +1.20(+4.24%)
Sep 12, 2012 27.90 28.58 27.80 28.28 1,145,134 +0.48(+1.73%)
Sep 11, 2012 27.76 28.16 27.40 27.80 1,014,871 +0.43(+1.57%)
Sep 10, 2012 29.20 29.35 27.30 27.37 1,483,215 -1.98(-6.75%)
Sep 07, 2012 28.55 29.57 28.50 29.35 953,151 +0.80(+2.80%)
Sep 06, 2012 28.00 28.90 27.90 28.55 841,643 +0.61(+2.18%)
Sep 05, 2012 28.01 28.50 27.81 27.94 639,227 -0.20(-0.71%)
Sep 04, 2012 28.52 28.99 27.90 28.14 752,496 -0.38(-1.33%)
Aug 31, 2012 28.61 28.84 28.20 28.52 539,736 +0.11(+0.39%)
Aug 30, 2012 28.60 28.74 28.10 28.41 656,307 +0.00(+0.00%)
Aug 29, 2012 28.49 28.64 28.02 28.41 838,883 +0.09(+0.32%)
Aug 27, 2012 29.57 29.70 28.17 28.32 1,350,325 -1.18(-4.00%)
Aug 24, 2012 30.06 30.24 29.41 29.50 1,430,011 -1.23(-4.00%)
Aug 23, 2012 30.00 30.85 29.65 30.73 1,470,974 +0.78(+2.60%)
Aug 22, 2012 29.01 30.04 29.01 29.95 775,490 +0.84(+2.89%)
Aug 21, 2012 29.58 30.00 29.00 29.11 761,516 -0.40(-1.36%)
Aug 20, 2012 30.15 30.39 29.10 29.51 1,179,008 -0.50(-1.67%)
Aug 17, 2012 30.29 30.71 29.98 30.01 508,122 -0.29(-0.96%)
Aug 16, 2012 29.53 30.39 29.50 30.30 668,973 +0.90(+3.06%)
Aug 15, 2012 29.39 29.70 28.81 29.40 525,385 -0.02(-0.07%)
Aug 14, 2012 30.75 31.17 29.26 29.42 793,336 -1.75(-5.61%)
Aug 13, 2012 29.69 31.30 29.10 31.17 870,050 +1.23(+4.11%)
Aug 10, 2012 29.31 29.94 29.31 29.94 707,390 +0.53(+1.80%)
Aug 09, 2012 29.52 30.00 29.13 29.41 672,584 +0.32(+1.10%)
Aug 08, 2012 29.90 30.00 28.59 29.09 1,308,895 -1.16(-3.83%)
Aug 07, 2012 28.77 30.90 28.50 30.25 2,387,184 +1.98(+7.00%)
Aug 06, 2012 27.55 28.70 27.55 28.27 1,528,169 +1.00(+3.67%)
Aug 03, 2012 26.90 27.55 26.74 27.27 1,209,470 +1.17(+4.48%)
Aug 02, 2012 26.84 26.85 25.52 26.10 1,305,016 -0.15(-0.57%)
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.