Tesla, Inc. (NQ: TSLA )

599.04 USD +5.66 (+0.95%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 155.67 162.44 153.30 159.94 9,323,810 +0.72(+0.45%)
Oct 30, 2013 164.63 167.68 158.17 159.22 8,367,445 -5.25(-3.19%)
Oct 29, 2013 162.76 165.45 153.00 164.47 14,076,016 +1.61(+0.99%)
Oct 28, 2013 170.18 170.50 162.20 162.86 7,798,615 -6.80(-4.01%)
Oct 25, 2013 174.21 174.50 166.80 169.66 0 -3.49(-2.02%)
Oct 24, 2013 165.00 174.50 162.83 173.15 10,772,044 +8.65(+5.26%)
Oct 23, 2013 168.91 171.81 160.15 164.50 13,317,093 -7.04(-4.10%)
Oct 22, 2013 170.50 177.78 166.11 171.54 11,383,031 -1.06(-0.61%)
Oct 21, 2013 183.28 183.39 171.00 172.60 11,498,810 -10.80(-5.89%)
Oct 18, 2013 184.15 185.96 182.52 183.40 5,930,815 +0.60(+0.33%)
Oct 17, 2013 183.54 184.80 180.99 182.80 6,685,619 -0.76(-0.41%)
Oct 16, 2013 184.90 187.30 182.09 183.56 8,184,888 -0.38(-0.21%)
Oct 15, 2013 185.28 188.79 183.18 183.94 10,944,653 +4.22(+2.35%)
Oct 14, 2013 175.00 182.50 174.15 179.72 7,747,538 +1.02(+0.57%)
Oct 11, 2013 172.75 179.29 171.20 178.70 0 +5.77(+3.34%)
Oct 10, 2013 173.09 175.75 169.69 172.93 8,825,945 +4.15(+2.46%)
Oct 09, 2013 174.73 174.99 161.50 168.78 15,294,472 -5.95(-3.41%)
Oct 08, 2013 184.40 185.93 173.22 174.73 13,704,943 -8.34(-4.56%)
Oct 07, 2013 182.46 186.73 180.26 183.07 11,455,012 +2.09(+1.15%)
Oct 04, 2013 176.40 181.18 172.65 180.98 14,413,965 +7.67(+4.43%)
Oct 03, 2013 175.04 179.69 168.00 173.31 23,756,834 -7.64(-4.22%)
Oct 02, 2013 188.59 191.83 175.40 180.95 20,700,806 -12.05(-6.24%)
Oct 01, 2013 193.96 194.23 188.37 193.00 7,753,011 +2.10(+1.10%)
Sep 27, 2013 187.52 191.28 186.43 190.90 0 +2.26(+1.20%)
Sep 26, 2013 186.70 189.68 185.61 188.64 6,609,665 +3.40(+1.84%)
Sep 25, 2013 183.56 186.30 180.50 185.24 8,229,214 +2.91(+1.59%)
Sep 24, 2013 179.14 184.96 177.65 182.33 6,228,349 +1.22(+0.67%)
Sep 23, 2013 184.48 185.48 177.11 181.11 8,169,734 -2.28(-1.24%)
Sep 20, 2013 178.90 185.83 178.56 183.39 0 +5.47(+3.07%)
Sep 19, 2013 170.80 180.47 169.08 177.92 15,573,789 +11.70(+7.04%)
Sep 18, 2013 167.07 167.45 164.20 166.22 5,298,629 -0.01(-0.01%)
Sep 17, 2013 165.08 168.42 163.36 166.23 5,493,907 -0.35(-0.21%)
Sep 16, 2013 167.37 170.70 165.85 166.58 7,577,654 +1.04(+0.63%)
Sep 13, 2013 162.77 166.37 162.16 165.54 0 +0.61(+0.37%)
Sep 12, 2013 164.00 166.76 160.51 164.93 6,044,554 +1.41(+0.86%)
Sep 11, 2013 166.41 167.90 162.13 163.52 5,812,072 -2.85(-1.71%)
Sep 10, 2013 161.45 167.50 160.63 166.37 8,943,296 +5.67(+3.53%)
Sep 09, 2013 163.12 164.50 158.51 160.70 14,302,176 -6.27(-3.76%)
Sep 06, 2013 168.57 169.70 165.15 166.97 0 -2.96(-1.74%)
Sep 05, 2013 170.10 171.50 168.25 169.93 6,683,792 -0.69(-0.41%)
Sep 04, 2013 169.77 171.62 165.56 170.62 11,410,514 +1.68(+1.00%)
Sep 03, 2013 173.40 173.70 166.40 168.94 12,014,041 -0.06(-0.04%)
Aug 30, 2013 166.37 169.21 163.96 169.00 0 +2.94(+1.77%)
Aug 29, 2013 164.21 167.75 162.51 166.06 9,434,326 -0.39(-0.23%)
Aug 28, 2013 169.06 171.50 163.25 166.45 14,689,586 -0.56(-0.34%)
Aug 27, 2013 162.30 168.80 160.95 167.01 17,495,627 +2.79(+1.70%)
Aug 26, 2013 165.15 173.00 160.25 164.22 24,057,063 +2.38(+1.47%)
Aug 23, 2013 157.00 162.30 155.00 161.84 0 +4.74(+3.02%)
Aug 22, 2013 149.22 157.48 148.14 157.10 10,548,508 +9.24(+6.25%)
Aug 21, 2013 150.00 150.31 146.25 147.86 6,246,825 -1.72(-1.15%)
Aug 20, 2013 148.65 149.78 147.00 149.58 6,382,581 +4.68(+3.23%)
Aug 19, 2013 143.43 147.38 142.83 144.90 8,020,725 +2.90(+2.04%)
Aug 16, 2013 141.63 143.91 140.97 142.00 0 +2.33(+1.67%)
Aug 15, 2013 136.43 143.60 135.00 139.67 10,177,629 +0.31(+0.22%)
Aug 14, 2013 142.72 144.84 138.05 139.36 11,671,267 -6.07(-4.17%)
Aug 13, 2013 149.50 149.84 144.45 145.43 8,717,857 -1.95(-1.32%)
Aug 12, 2013 149.43 150.50 142.05 147.38 14,877,831 -5.62(-3.67%)
Aug 09, 2013 152.40 155.95 151.25 153.00 8,936,029 -0.48(-0.31%)
Aug 08, 2013 154.35 158.88 150.46 153.48 27,219,062 +19.25(+14.34%)
Aug 07, 2013 141.89 141.95 132.36 134.23 17,343,487 -7.92(-5.57%)
Aug 06, 2013 144.75 145.73 141.10 142.15 9,246,811 -2.53(-1.75%)
Aug 05, 2013 140.01 144.89 139.65 144.68 10,174,640 +6.68(+4.84%)
Aug 02, 2013 134.59 138.25 133.61 138.00 6,269,838 +2.45(+1.81%)
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.