Skip to main content

Tesla, Inc. (NQ: TSLA )

173.80 +10.23 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.603 1.608 1.567 1.607 12,453,209 +0.01(+0.37%)
Jan 28, 2011 1.659 1.659 1.583 1.601 15,724,664 -0.06(-3.65%)
Jan 27, 2011 1.649 1.672 1.635 1.661 13,434,824 +0.01(+0.69%)
Jan 26, 2011 1.647 1.659 1.607 1.650 16,198,004 +0.00(+0.28%)
Jan 25, 2011 1.643 1.659 1.601 1.645 19,071,854 +0.01(+0.78%)
Jan 24, 2011 1.569 1.654 1.549 1.633 24,675,718 +0.10(+6.29%)
Jan 21, 2011 1.541 1.573 1.514 1.536 18,254,114 +0.03(+1.86%)
Jan 20, 2011 1.602 1.630 1.491 1.508 34,197,868 -0.09(-5.87%)
Jan 19, 2011 1.685 1.698 1.583 1.602 35,571,208 -0.11(-6.28%)
Jan 18, 2011 1.699 1.709 1.650 1.709 24,325,064 -0.01(-0.43%)
Jan 14, 2011 1.743 1.772 1.707 1.717 17,881,814 -0.03(-1.79%)
Jan 13, 2011 1.797 1.798 1.744 1.748 10,851,329 -0.05(-2.74%)
Jan 12, 2011 1.801 1.827 1.768 1.797 14,464,829 +0.00(+0.00%)
Jan 11, 2011 1.906 1.914 1.795 1.797 25,653,014 -0.10(-5.24%)
Jan 10, 2011 1.878 1.912 1.870 1.897 20,139,178 +0.01(+0.74%)
Jan 07, 2011 1.867 1.905 1.860 1.883 33,743,100 +0.02(+1.29%)
Jan 06, 2011 1.789 1.867 1.787 1.859 30,916,754 +0.07(+3.91%)
Jan 05, 2011 1.765 1.793 1.746 1.789 21,700,034 +0.01(+0.60%)
Jan 04, 2011 1.777 1.797 1.735 1.778 17,810,564 +0.00(+0.19%)
Jan 03, 2011 1.789 1.800 1.727 1.775 19,243,558 -0.00(-0.04%)
Dec 31, 2010 1.771 1.817 1.767 1.775 21,267,704 +0.01(+0.49%)
Dec 30, 2010 1.847 1.860 1.759 1.767 30,616,004 -0.08(-4.44%)
Dec 29, 2010 1.802 1.867 1.767 1.849 49,786,948 +0.09(+5.00%)
Dec 28, 2010 1.723 1.783 1.667 1.761 60,844,048 +0.06(+3.37%)
Dec 27, 2010 1.868 1.905 1.671 1.703 139,527,424 -0.30(-15.09%)
Dec 23, 2010 2.084 2.165 1.995 2.006 23,356,874 -0.17(-7.78%)
Dec 22, 2010 2.150 2.191 2.113 2.175 12,498,839 +0.02(+1.15%)
Dec 21, 2010 2.120 2.179 2.114 2.151 11,665,169 +0.04(+1.77%)
Dec 20, 2010 2.109 2.146 2.084 2.113 7,849,799 +0.02(+1.08%)
Dec 17, 2010 2.089 2.103 2.047 2.091 12,207,254 +0.04(+1.79%)
Dec 16, 2010 2.000 2.061 1.977 2.054 11,851,049 +0.08(+4.09%)
Dec 15, 2010 1.911 1.998 1.902 1.973 11,143,499 +0.07(+3.75%)
Dec 14, 2010 2.019 2.026 1.851 1.902 26,485,274 -0.13(-6.61%)
Dec 13, 2010 2.109 2.118 2.027 2.037 6,154,964 -0.06(-3.08%)
Dec 10, 2010 2.137 2.195 2.075 2.101 6,440,714 -0.04(-1.65%)
Dec 09, 2010 2.167 2.181 2.110 2.137 6,089,744 -0.02(-0.99%)
Dec 08, 2010 2.165 2.166 2.101 2.158 9,899,699 +0.05(+2.57%)
Dec 07, 2010 2.033 2.160 2.003 2.104 19,662,628 +0.08(+4.12%)
Dec 06, 2010 2.090 2.097 1.971 2.021 19,115,624 -0.08(-3.75%)
Dec 03, 2010 2.134 2.150 2.058 2.099 17,406,900 -0.06(-2.66%)
Dec 02, 2010 2.267 2.287 2.080 2.157 30,104,504 -0.13(-5.82%)
Dec 01, 2010 2.391 2.428 2.230 2.290 19,487,624 -0.07(-2.77%)
Nov 30, 2010 2.249 2.355 2.227 2.355 33,338,368 +0.07(+2.91%)
Nov 29, 2010 2.361 2.397 2.222 2.289 17,183,144 -0.07(-2.80%)
Nov 26, 2010 2.373 2.400 2.317 2.355 5,258,309 -0.01(-0.42%)
Nov 24, 2010 2.351 2.365 2.365 2.365 21,374,384 +0.06(+2.60%)
Nov 23, 2010 2.219 2.379 2.146 2.305 23,666,548 +0.08(+3.50%)
Nov 22, 2010 2.105 2.230 2.100 2.227 22,944,328 +0.16(+7.78%)
Nov 19, 2010 2.011 2.091 1.980 2.066 17,257,410 +0.07(+3.68%)
Nov 18, 2010 2.045 2.049 1.928 1.993 14,340,719 +0.03(+1.36%)
Nov 17, 2010 2.013 2.050 1.907 1.966 11,249,114 -0.01(-0.61%)
Nov 16, 2010 2.067 2.093 1.895 1.978 20,212,964 -0.08(-3.67%)
Nov 15, 2010 2.015 2.196 2.015 2.053 39,343,468 +0.06(+3.22%)
Nov 12, 2010 1.883 2.033 1.871 1.989 40,937,532 +0.12(+6.44%)
Nov 11, 2010 1.907 1.940 1.822 1.869 29,171,908 -0.09(-4.51%)
Nov 10, 2010 1.632 1.998 1.603 1.957 45,906,568 +0.32(+19.20%)
Nov 09, 2010 1.667 1.713 1.603 1.642 14,345,234 -0.02(-1.40%)
Nov 08, 2010 1.633 1.667 1.602 1.665 7,642,124 +0.04(+2.21%)
Nov 05, 2010 1.658 1.665 1.581 1.629 15,164,189 -0.03(-1.85%)
Nov 04, 2010 1.507 1.689 1.477 1.660 28,102,244 +0.21(+14.38%)
Nov 03, 2010 1.419 1.500 1.411 1.451 5,588,984 +0.03(+2.45%)
Nov 02, 2010 1.445 1.459 1.403 1.417 4,836,974 -0.01(-0.75%)
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.