Indicators

Tesla, Inc. (NQ: TSLA )

144.91 +2.86 (+2.01%)

Streaming Delayed Price Updated: 3:06 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	1.853	1.893	1.833	1.878	14,221,904	+0.00(+0.00%)
Jul 28, 2011	1.840	1.903	1.836	1.878	14,079,434	+0.04(+1.92%)
Jul 27, 2011	1.900	1.900	1.834	1.843	14,376,044	-0.02(-1.29%)
Jul 26, 2011	1.887	1.918	1.865	1.867	11,407,979	-0.03(-1.72%)
Jul 25, 2011	1.934	1.950	1.896	1.899	10,099,364	-0.05(-2.73%)
Jul 22, 2011	1.930	1.969	1.903	1.953	8,758,020	+0.04(+2.06%)
Jul 21, 2011	1.927	1.944	1.873	1.913	15,171,089	+0.00(+0.03%)
Jul 20, 2011	1.867	2.029	1.853	1.913	45,724,408	+0.05(+2.87%)
Jul 19, 2011	1.839	1.874	1.836	1.859	15,390,719	+0.04(+2.42%)
Jul 18, 2011	1.823	1.830	1.775	1.815	12,778,154	-0.02(-1.27%)
Jul 15, 2011	1.853	1.855	1.827	1.839	10,634,309	-0.00(-0.11%)
Jul 14, 2011	1.902	1.931	1.817	1.841	17,383,964	-0.07(-3.60%)
Jul 13, 2011	1.895	1.935	1.860	1.909	15,989,129	+0.03(+1.67%)
Jul 12, 2011	1.891	1.939	1.867	1.878	15,679,589	-0.01(-0.63%)
Jul 11, 2011	1.893	1.902	1.867	1.890	14,635,544	-0.03(-1.60%)
Jul 08, 2011	1.993	1.993	1.906	1.921	18,608,700	-0.06(-3.09%)
Jul 07, 2011	1.943	2.000	1.934	1.982	19,917,314	+0.05(+2.66%)
Jul 06, 2011	1.943	1.943	1.903	1.931	13,903,334	-0.01(-0.62%)
Jul 05, 2011	1.935	1.968	1.914	1.943	14,939,834	+0.01(+0.41%)

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.