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 (%)
May 31, 2012 2.005 2.019 1.917 1.967 16,780,514 -0.06(-2.99%)
May 30, 2012 2.072 2.095 2.016 2.027 19,607,114 -0.09(-4.04%)
May 29, 2012 2.001 2.129 2.001 2.113 24,748,754 +0.13(+6.31%)
May 25, 2012 2.011 2.027 1.947 1.987 11,355,134 -0.03(-1.68%)
May 24, 2012 2.083 2.083 1.979 2.021 16,132,799 -0.05(-2.26%)
May 23, 2012 2.037 2.070 1.967 2.068 18,305,234 +0.02(+0.75%)
May 22, 2012 2.007 2.089 2.000 2.053 35,492,548 +0.13(+7.02%)
May 21, 2012 1.839 1.951 1.808 1.918 22,127,548 +0.08(+4.39%)
May 18, 2012 1.891 1.897 1.789 1.837 24,247,304 -0.07(-3.54%)
May 17, 2012 1.953 1.986 1.883 1.905 17,233,770 -0.04(-2.09%)
May 16, 2012 1.972 2.012 1.925 1.945 18,842,760 -0.02(-0.85%)
May 15, 2012 2.017 2.064 1.948 1.962 23,785,228 -0.04(-2.10%)
May 14, 2012 2.128 2.142 2.003 2.004 20,712,628 -0.15(-6.79%)
May 11, 2012 2.166 2.229 2.144 2.150 18,318,074 -0.05(-2.15%)
May 10, 2012 2.198 2.312 2.160 2.197 83,344,512 +0.19(+9.65%)
May 09, 2012 2.020 2.051 1.984 2.004 28,985,368 -0.01(-0.43%)
May 08, 2012 2.167 2.182 1.958 2.013 46,457,696 -0.15(-7.02%)
May 07, 2012 2.131 2.172 2.107 2.165 17,369,534 +0.04(+2.01%)
May 04, 2012 2.155 2.164 2.093 2.122 18,712,290 -0.04(-1.94%)
May 03, 2012 2.261 2.267 2.142 2.164 12,631,604 -0.10(-4.36%)
May 02, 2012 2.233 2.293 2.226 2.263 7,458,764 +0.01(+0.47%)
May 01, 2012 2.209 2.281 2.209 2.252 9,884,204 +0.04(+1.96%)
Apr 30, 2012 2.218 2.224 2.172 2.209 6,207,719 -0.01(-0.63%)
Apr 27, 2012 2.240 2.242 2.194 2.223 8,853,075 -0.01(-0.45%)
Apr 26, 2012 2.197 2.235 2.194 2.233 6,378,284 +0.04(+1.76%)
Apr 25, 2012 2.138 2.199 2.138 2.194 10,681,994 +0.07(+3.43%)
Apr 24, 2012 2.121 2.147 2.067 2.121 10,117,004 -0.01(-0.38%)
Apr 23, 2012 2.191 2.198 2.114 2.129 13,360,724 -0.08(-3.68%)
Apr 20, 2012 2.209 2.249 2.196 2.211 12,326,609 +0.00(+0.00%)
Apr 19, 2012 2.183 2.229 2.167 2.211 11,623,169 +0.03(+1.53%)
Apr 18, 2012 2.139 2.183 2.102 2.177 12,346,439 +0.03(+1.30%)
Apr 17, 2012 2.162 2.205 2.136 2.149 16,731,569 -0.00(-0.03%)
Apr 16, 2012 2.227 2.247 2.139 2.150 16,493,264 -0.09(-3.99%)
Apr 13, 2012 2.263 2.269 2.190 2.239 9,743,699 +0.01(+0.45%)
Apr 12, 2012 2.251 2.299 2.195 2.229 15,507,059 +0.02(+1.06%)
Apr 11, 2012 2.216 2.219 2.134 2.206 16,581,704 +0.04(+1.94%)
Apr 10, 2012 2.210 2.257 2.140 2.164 27,715,034 -0.05(-2.08%)
Apr 09, 2012 2.273 2.286 2.207 2.210 24,834,824 -0.09(-3.86%)
Apr 05, 2012 2.340 2.363 2.294 2.299 22,640,668 -0.03(-1.49%)
Apr 04, 2012 2.351 2.366 2.313 2.333 67,223,768 -0.20(-7.92%)
Apr 03, 2012 2.447 2.565 2.445 2.534 16,380,299 +0.10(+3.91%)
Apr 02, 2012 2.489 2.531 2.435 2.439 15,427,559 -0.04(-1.77%)
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%)
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.