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 (%)
Jun 29, 2012 2.187 2.187 2.067 2.086 16,885,560 -0.01(-0.38%)
Jun 28, 2012 2.127 2.141 2.041 2.094 13,710,599 -0.04(-1.72%)
Jun 27, 2012 2.127 2.163 2.105 2.131 15,707,909 +0.02(+1.11%)
Jun 26, 2012 2.137 2.157 2.093 2.107 39,207,732 -0.10(-4.53%)
Jun 25, 2012 2.263 2.275 2.183 2.207 22,476,358 -0.05(-2.00%)
Jun 22, 2012 2.173 2.265 2.164 2.252 45,711,776 +0.11(+4.95%)
Jun 21, 2012 2.284 2.285 2.123 2.146 28,378,424 -0.11(-4.71%)
Jun 20, 2012 2.233 2.300 2.214 2.252 51,335,128 +0.11(+5.27%)
Jun 19, 2012 2.135 2.177 2.100 2.139 13,662,434 +0.02(+0.78%)
Jun 18, 2012 1.996 2.155 1.967 2.123 18,851,940 +0.13(+6.45%)
Jun 15, 2012 1.959 1.997 1.921 1.994 9,701,054 +0.03(+1.77%)
Jun 14, 2012 2.012 2.043 1.908 1.959 13,082,414 -0.03(-1.28%)
Jun 13, 2012 1.970 2.043 1.965 1.985 12,665,564 +0.01(+0.37%)
Jun 12, 2012 1.949 1.989 1.921 1.977 8,534,910 +0.04(+1.85%)
Jun 11, 2012 2.021 2.067 1.931 1.941 9,539,205 -0.06(-3.19%)
Jun 08, 2012 1.924 2.013 1.877 2.005 13,218,134 +0.08(+3.97%)
Jun 07, 2012 1.987 1.991 1.923 1.929 7,380,224 -0.02(-0.99%)
Jun 06, 2012 1.880 1.963 1.876 1.948 13,647,119 +0.09(+4.69%)
Jun 05, 2012 1.856 1.893 1.837 1.861 9,463,275 +0.00(+0.11%)
Jun 04, 2012 1.869 1.894 1.807 1.859 15,462,509 -0.02(-0.96%)
Jun 01, 2012 1.902 1.944 1.851 1.877 13,285,649 -0.09(-4.58%)
May 31, 2012 2.005 2.019 1.917 1.967 16,780,514 -0.06(-2.99%)
May 30, 2012 2.072 2.095 2.016 2.027 19,607,114 -0.09(-4.04%)
May 29, 2012 2.001 2.129 2.001 2.113 24,748,754 +0.13(+6.31%)
May 25, 2012 2.011 2.027 1.947 1.987 11,355,134 -0.03(-1.68%)
May 24, 2012 2.083 2.083 1.979 2.021 16,132,799 -0.05(-2.26%)
May 23, 2012 2.037 2.070 1.967 2.068 18,305,234 +0.02(+0.75%)
May 22, 2012 2.007 2.089 2.000 2.053 35,492,548 +0.13(+7.02%)
May 21, 2012 1.839 1.951 1.808 1.918 22,127,548 +0.08(+4.39%)
May 18, 2012 1.891 1.897 1.789 1.837 24,247,304 -0.07(-3.54%)
May 17, 2012 1.953 1.986 1.883 1.905 17,233,770 -0.04(-2.09%)
May 16, 2012 1.972 2.012 1.925 1.945 18,842,760 -0.02(-0.85%)
May 15, 2012 2.017 2.064 1.948 1.962 23,785,228 -0.04(-2.10%)
May 14, 2012 2.128 2.142 2.003 2.004 20,712,628 -0.15(-6.79%)
May 11, 2012 2.166 2.229 2.144 2.150 18,318,074 -0.05(-2.15%)
May 10, 2012 2.198 2.312 2.160 2.197 83,344,512 +0.19(+9.65%)
May 09, 2012 2.020 2.051 1.984 2.004 28,985,368 -0.01(-0.43%)
May 08, 2012 2.167 2.182 1.958 2.013 46,457,696 -0.15(-7.02%)
May 07, 2012 2.131 2.172 2.107 2.165 17,369,534 +0.04(+2.01%)
May 04, 2012 2.155 2.164 2.093 2.122 18,712,290 -0.04(-1.94%)
May 03, 2012 2.261 2.267 2.142 2.164 12,631,604 -0.10(-4.36%)
May 02, 2012 2.233 2.293 2.226 2.263 7,458,764 +0.01(+0.47%)
May 01, 2012 2.209 2.281 2.209 2.252 9,884,204 +0.04(+1.96%)
Apr 30, 2012 2.218 2.224 2.172 2.209 6,207,719 -0.01(-0.63%)
Apr 27, 2012 2.240 2.242 2.194 2.223 8,853,075 -0.01(-0.45%)
Apr 26, 2012 2.197 2.235 2.194 2.233 6,378,284 +0.04(+1.76%)
Apr 25, 2012 2.138 2.199 2.138 2.194 10,681,994 +0.07(+3.43%)
Apr 24, 2012 2.121 2.147 2.067 2.121 10,117,004 -0.01(-0.38%)
Apr 23, 2012 2.191 2.198 2.114 2.129 13,360,724 -0.08(-3.68%)
Apr 20, 2012 2.209 2.249 2.196 2.211 12,326,609 +0.00(+0.00%)
Apr 19, 2012 2.183 2.229 2.167 2.211 11,623,169 +0.03(+1.53%)
Apr 18, 2012 2.139 2.183 2.102 2.177 12,346,439 +0.03(+1.30%)
Apr 17, 2012 2.162 2.205 2.136 2.149 16,731,569 -0.00(-0.03%)
Apr 16, 2012 2.227 2.247 2.139 2.150 16,493,264 -0.09(-3.99%)
Apr 13, 2012 2.263 2.269 2.190 2.239 9,743,699 +0.01(+0.45%)
Apr 12, 2012 2.251 2.299 2.195 2.229 15,507,059 +0.02(+1.06%)
Apr 11, 2012 2.216 2.219 2.134 2.206 16,581,704 +0.04(+1.94%)
Apr 10, 2012 2.210 2.257 2.140 2.164 27,715,034 -0.05(-2.08%)
Apr 09, 2012 2.273 2.286 2.207 2.210 24,834,824 -0.09(-3.86%)
Apr 05, 2012 2.340 2.363 2.294 2.299 22,640,668 -0.03(-1.49%)
Apr 04, 2012 2.351 2.366 2.313 2.333 67,223,768 -0.20(-7.92%)
Apr 03, 2012 2.447 2.565 2.445 2.534 16,380,299 +0.10(+3.91%)
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.