Tesla, Inc. (NQ: TSLA )

837.60 USD +11.44 (+1.38%)
Streaming Delayed Price Updated: 12:24 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.87 37.87 36.93 37.51 901,318 -0.01(-0.03%)
Jan 30, 2013 37.85 38.00 37.43 37.52 968,098 -0.43(-1.13%)
Jan 29, 2013 38.10 38.44 37.13 37.95 1,426,503 -0.08(-0.21%)
Jan 28, 2013 36.86 38.71 36.86 38.03 1,985,992 +1.05(+2.84%)
Jan 25, 2013 37.00 37.54 36.80 36.98 1,287,703 -0.01(-0.03%)
Jan 24, 2013 36.00 37.72 35.84 36.99 1,970,389 +0.99(+2.75%)
Jan 23, 2013 35.02 36.24 34.96 36.00 1,564,102 +0.81(+2.30%)
Jan 22, 2013 34.56 35.55 34.26 35.19 1,920,131 +0.67(+1.94%)
Jan 18, 2013 34.74 34.78 33.82 34.52 3,555,074 +0.14(+0.41%)
Jan 17, 2013 34.16 34.85 33.92 34.38 1,436,604 +0.28(+0.82%)
Jan 16, 2013 33.85 34.23 33.73 34.10 1,378,138 +0.20(+0.59%)
Jan 15, 2013 33.11 34.25 33.11 33.90 1,624,139 +0.64(+1.92%)
Jan 14, 2013 33.08 33.38 32.85 33.26 925,018 +0.35(+1.06%)
Jan 11, 2013 34.04 34.04 32.11 32.91 1,562,974 -0.62(-1.85%)
Jan 10, 2013 33.87 33.99 33.38 33.53 922,405 -0.11(-0.33%)
Jan 09, 2013 34.01 34.19 33.40 33.64 697,979 -0.04(-0.12%)
Jan 08, 2013 34.50 34.50 33.11 33.68 1,283,985 -0.66(-1.92%)
Jan 07, 2013 34.80 34.80 33.90 34.34 441,909 -0.06(-0.17%)
Jan 04, 2013 34.80 34.80 33.92 34.40 673,993 -0.37(-1.06%)
Jan 03, 2013 35.18 35.45 34.75 34.77 741,941 -0.59(-1.67%)
Jan 02, 2013 35.21 35.42 33.74 35.36 1,194,710 +1.62(+4.80%)
Dec 31, 2012 33.00 33.97 33.00 33.74 594,846 +0.52(+1.57%)
Dec 28, 2012 33.38 33.65 33.02 33.22 414,135 -0.47(-1.40%)
Dec 27, 2012 33.50 33.91 33.00 33.69 561,085 +0.10(+0.30%)
Dec 26, 2012 33.96 34.50 33.50 33.59 601,384 -0.69(-2.01%)
Dec 24, 2012 33.64 34.35 33.55 34.28 375,796 +0.28(+0.82%)
Dec 21, 2012 33.94 34.17 33.58 34.00 1,492,306 -0.43(-1.25%)
Dec 20, 2012 34.51 34.79 34.05 34.43 921,194 -0.18(-0.52%)
Dec 19, 2012 34.75 35.26 34.52 34.61 1,298,731 +0.02(+0.06%)
Dec 18, 2012 34.26 35.07 34.26 34.59 1,553,836 +0.19(+0.55%)
Dec 17, 2012 33.77 34.50 33.75 34.40 824,809 +0.59(+1.75%)
Dec 14, 2012 33.78 34.40 33.59 33.81 1,022,943 +0.20(+0.60%)
Dec 13, 2012 35.26 35.30 32.75 33.61 2,150,924 -1.65(-4.68%)
Dec 12, 2012 35.21 35.80 34.95 35.26 2,063,727 -0.02(-0.06%)
Dec 11, 2012 34.60 35.50 34.46 35.28 1,572,591 +0.71(+2.05%)
Dec 10, 2012 34.43 34.80 34.18 34.57 929,751 +0.40(+1.17%)
Dec 07, 2012 34.30 34.49 33.85 34.17 664,586 +0.27(+0.80%)
Dec 06, 2012 33.82 34.80 33.50 33.90 660,397 +0.19(+0.56%)
Dec 05, 2012 33.82 34.19 33.58 33.71 661,486 -0.19(-0.56%)
Dec 04, 2012 34.08 34.80 33.55 33.90 1,263,240 +0.08(+0.24%)
Nov 30, 2012 33.63 34.28 33.01 33.82 1,420,284 +0.13(+0.39%)
Nov 29, 2012 33.44 34.00 32.87 33.69 1,103,315 +0.46(+1.38%)
Nov 28, 2012 32.00 34.29 31.91 33.23 1,525,199 +1.08(+3.36%)
Nov 27, 2012 32.13 32.66 31.52 32.15 910,770 -0.12(-0.37%)
Nov 26, 2012 32.10 32.30 31.62 32.27 495,739 +0.14(+0.44%)
Nov 23, 2012 32.60 32.83 31.70 32.13 430,212 -0.34(-1.05%)
Nov 21, 2012 32.61 33.47 32.29 32.47 963,133 -0.53(-1.61%)
Nov 20, 2012 32.80 33.10 31.91 33.00 922,427 +0.08(+0.24%)
Nov 19, 2012 32.07 33.25 31.84 32.92 1,392,368 +1.08(+3.39%)
Nov 16, 2012 31.15 32.00 30.59 31.84 908,650 +1.02(+3.31%)
Nov 15, 2012 31.30 31.44 30.50 30.82 983,941 -0.56(-1.78%)
Nov 14, 2012 31.96 32.12 31.20 31.38 871,215 -0.23(-0.74%)
Nov 13, 2012 31.29 32.00 30.72 31.61 998,263 +0.54(+1.75%)
Nov 12, 2012 30.29 31.42 30.16 31.07 555,896 +0.75(+2.47%)
Nov 09, 2012 30.60 30.93 29.85 30.32 863,028 -0.99(-3.16%)
Nov 08, 2012 31.01 31.88 30.94 31.31 1,273,986 -0.23(-0.73%)
Nov 07, 2012 31.00 32.05 30.81 31.54 1,714,469 +0.39(+1.25%)
Nov 06, 2012 30.85 31.20 29.95 31.15 2,323,943 -0.35(-1.11%)
Nov 05, 2012 29.80 31.58 29.33 31.50 2,048,867 +2.58(+8.93%)
Nov 02, 2012 29.27 29.55 28.55 28.92 1,030,265 -0.33(-1.12%)
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.