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 (%)
Apr 29, 2011 1.846 1.858 1.828 1.840 10,893,599 -0.00(-0.22%)
Apr 28, 2011 1.805 1.846 1.781 1.844 24,673,454 +0.04(+2.14%)
Apr 27, 2011 1.795 1.824 1.775 1.805 14,953,514 +0.01(+0.56%)
Apr 26, 2011 1.777 1.817 1.754 1.795 20,585,144 +0.04(+2.05%)
Apr 25, 2011 1.776 1.782 1.731 1.759 12,012,584 -0.02(-1.31%)
Apr 21, 2011 1.723 1.799 1.706 1.783 20,790,794 +0.07(+3.84%)
Apr 20, 2011 1.713 1.739 1.687 1.717 12,557,534 +0.04(+2.35%)
Apr 19, 2011 1.684 1.684 1.643 1.677 8,230,394 +0.01(+0.52%)
Apr 18, 2011 1.675 1.708 1.624 1.669 15,508,064 -0.04(-2.15%)
Apr 15, 2011 1.710 1.745 1.694 1.705 14,151,764 +0.03(+1.75%)
Apr 14, 2011 1.658 1.685 1.613 1.676 14,750,729 +0.01(+0.84%)
Apr 13, 2011 1.675 1.713 1.654 1.662 18,171,660 +0.02(+1.14%)
Apr 12, 2011 1.672 1.681 1.620 1.643 20,361,014 -0.04(-2.45%)
Apr 11, 2011 1.765 1.769 1.668 1.685 20,540,248 -0.08(-4.61%)
Apr 08, 2011 1.839 1.840 1.757 1.766 29,195,278 -0.05(-2.75%)
Apr 07, 2011 1.790 1.863 1.763 1.816 42,153,988 +0.05(+2.83%)
Apr 06, 2011 1.799 1.801 1.720 1.766 19,324,454 -0.01(-0.79%)
Apr 05, 2011 1.727 1.800 1.713 1.780 47,712,404 +0.06(+3.37%)
Apr 04, 2011 1.789 1.800 1.682 1.722 39,138,404 -0.06(-3.11%)
Apr 01, 2011 1.830 1.879 1.771 1.777 42,976,304 -0.07(-3.93%)
Mar 31, 2011 1.770 1.914 1.767 1.850 172,766,272 +0.27(+17.04%)
Mar 30, 2011 1.607 1.633 1.534 1.581 18,349,154 -0.01(-0.88%)
Mar 29, 2011 1.553 1.600 1.547 1.595 11,330,864 +0.04(+2.88%)
Mar 28, 2011 1.513 1.569 1.503 1.550 15,870,269 +0.03(+2.20%)
Mar 25, 2011 1.495 1.533 1.493 1.517 8,518,830 +0.03(+1.88%)
Mar 24, 2011 1.476 1.492 1.465 1.489 6,932,399 +0.01(+0.54%)
Mar 23, 2011 1.474 1.485 1.451 1.481 6,341,894 +0.00(+0.09%)
Mar 22, 2011 1.515 1.524 1.467 1.479 8,742,195 -0.04(-2.38%)
Mar 21, 2011 1.513 1.537 1.503 1.515 6,174,749 -0.02(-1.00%)
Mar 18, 2011 1.546 1.546 1.501 1.531 10,317,344 +0.01(+0.66%)
Mar 17, 2011 1.549 1.562 1.509 1.521 13,837,559 -0.00(-0.04%)
Mar 16, 2011 1.524 1.550 1.513 1.521 17,545,140 -0.01(-0.57%)
Mar 15, 2011 1.480 1.531 1.453 1.530 19,781,338 -0.02(-1.29%)
Mar 14, 2011 1.588 1.600 1.547 1.550 17,489,564 -0.05(-3.41%)
Mar 11, 2011 1.590 1.617 1.569 1.605 13,961,909 +0.00(+0.25%)
Mar 10, 2011 1.629 1.633 1.582 1.601 15,254,204 -0.05(-2.87%)
Mar 09, 2011 1.644 1.666 1.618 1.648 13,870,814 +0.00(+0.24%)
Mar 08, 2011 1.640 1.664 1.600 1.644 20,997,764 -0.02(-1.12%)
Mar 07, 2011 1.662 1.693 1.647 1.663 30,502,964 -0.00(-0.04%)
Mar 04, 2011 1.632 1.666 1.585 1.663 23,701,498 +0.04(+2.42%)
Mar 03, 2011 1.632 1.653 1.604 1.624 9,602,099 +0.02(+1.42%)
Mar 02, 2011 1.588 1.619 1.582 1.601 9,949,409 +0.01(+0.33%)
Mar 01, 2011 1.603 1.621 1.580 1.596 16,595,249 +0.00(+0.21%)
Feb 28, 2011 1.583 1.607 1.567 1.593 15,766,589 +0.02(+1.19%)
Feb 25, 2011 1.521 1.590 1.513 1.574 20,193,854 +0.07(+4.79%)
Feb 24, 2011 1.452 1.505 1.433 1.502 15,828,749 +0.05(+3.21%)
Feb 23, 2011 1.479 1.500 1.407 1.455 24,082,618 -0.00(-0.18%)
Feb 22, 2011 1.525 1.533 1.452 1.458 30,968,098 -0.09(-5.65%)
Feb 18, 2011 1.555 1.566 1.531 1.545 35,561,548 -0.03(-1.78%)
Feb 17, 2011 1.642 1.699 1.570 1.573 39,272,308 -0.08(-4.57%)
Feb 16, 2011 1.540 1.665 1.538 1.649 61,725,088 +0.13(+8.27%)
Feb 15, 2011 1.534 1.545 1.504 1.523 14,304,899 -0.02(-1.04%)
Feb 14, 2011 1.576 1.609 1.537 1.539 19,245,058 -0.01(-0.73%)
Feb 11, 2011 1.550 1.583 1.529 1.550 9,549,030 +0.00(+0.15%)
Feb 10, 2011 1.551 1.576 1.521 1.548 12,540,299 +0.00(+0.02%)
Feb 09, 2011 1.609 1.612 1.519 1.547 39,533,428 -0.09(-5.23%)
Feb 08, 2011 1.585 1.683 1.533 1.633 52,573,244 +0.09(+6.16%)
Feb 07, 2011 1.551 1.551 1.525 1.538 13,425,164 -0.03(-1.66%)
Feb 04, 2011 1.563 1.578 1.548 1.564 8,158,754 -0.01(-0.72%)
Feb 03, 2011 1.588 1.593 1.543 1.575 7,678,754 -0.02(-1.30%)
Feb 02, 2011 1.611 1.612 1.578 1.596 8,542,080 +0.00(+0.13%)
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.