Skip to main content

Tesla, Inc. (NQ: TSLA )

176.71 -3.12 (-1.73%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.501 2.529 2.445 2.483 13,294,679 -0.01(-0.24%)
Mar 29, 2012 2.546 2.546 2.469 2.489 11,945,024 -0.03(-1.37%)
Mar 28, 2012 2.519 2.563 2.474 2.523 14,324,549 -0.01(-0.24%)
Mar 27, 2012 2.477 2.663 2.469 2.529 38,087,668 +0.04(+1.44%)
Mar 26, 2012 2.373 2.539 2.336 2.493 47,107,048 +0.22(+9.74%)
Mar 23, 2012 2.284 2.309 2.210 2.272 17,558,504 -0.02(-0.93%)
Mar 22, 2012 2.331 2.343 2.287 2.293 7,835,294 -0.05(-2.13%)
Mar 21, 2012 2.329 2.353 2.307 2.343 9,106,545 +0.01(+0.54%)
Mar 20, 2012 2.332 2.347 2.305 2.331 8,505,015 -0.00(-0.06%)
Mar 19, 2012 2.351 2.355 2.303 2.332 15,233,789 -0.02(-0.96%)
Mar 16, 2012 2.327 2.393 2.322 2.355 10,938,539 +0.02(+0.91%)
Mar 15, 2012 2.352 2.365 2.319 2.333 8,573,940 -0.02(-0.82%)
Mar 14, 2012 2.400 2.400 2.320 2.353 12,771,959 -0.05(-2.22%)
Mar 13, 2012 2.434 2.439 2.367 2.406 15,023,144 +0.01(+0.22%)
Mar 12, 2012 2.313 2.419 2.307 2.401 29,448,298 +0.08(+3.66%)
Mar 09, 2012 2.213 2.354 2.213 2.316 23,301,344 +0.11(+5.05%)
Mar 08, 2012 2.207 2.233 2.203 2.205 9,499,005 -0.00(-0.15%)
Mar 07, 2012 2.208 2.221 2.194 2.208 5,472,464 +0.00(+0.03%)
Mar 06, 2012 2.217 2.219 2.175 2.207 8,606,235 -0.04(-1.95%)
Mar 05, 2012 2.290 2.293 2.231 2.251 7,004,069 -0.02(-0.79%)
Mar 02, 2012 2.293 2.300 2.247 2.269 8,249,564 -0.02(-1.08%)
Mar 01, 2012 2.234 2.300 2.220 2.294 10,551,524 +0.07(+2.99%)
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%)
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.