Tesla, Inc. (NQ: TSLA )

643.38 USD -5.88 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.508 5.594 5.470 5.484 7,875,300 +0.01(+0.26%)
Jul 30, 2012 5.902 6.050 5.442 5.470 10,326,000 -0.43(-7.32%)
Jul 27, 2012 5.742 5.932 5.620 5.902 8,364,840 +0.28(+4.91%)
Jul 26, 2012 5.980 6.000 5.528 5.626 11,311,025 -0.16(-2.83%)
Jul 25, 2012 5.984 5.996 5.750 5.790 14,210,580 -0.18(-2.98%)
Jul 24, 2012 6.132 6.208 5.924 5.968 7,501,255 -0.16(-2.67%)
Jul 23, 2012 6.210 6.260 6.124 6.132 6,933,715 -0.23(-3.55%)
Jul 20, 2012 6.414 6.450 6.250 6.358 7,842,330 -0.10(-1.49%)
Jul 19, 2012 6.544 6.630 6.408 6.454 7,179,390 +0.02(+0.37%)
Jul 18, 2012 6.284 6.734 6.212 6.430 14,409,420 -0.24(-3.60%)
Jul 17, 2012 7.000 7.042 6.476 6.670 12,846,065 -0.52(-7.26%)
Jul 16, 2012 6.864 7.200 6.780 7.192 8,719,540 +0.34(+4.99%)
Jul 13, 2012 6.594 6.880 6.566 6.850 6,523,560 +0.31(+4.74%)
Jul 12, 2012 6.258 6.602 6.160 6.540 5,628,350 +0.24(+3.78%)
Jul 11, 2012 6.314 6.336 6.202 6.302 3,192,580 +0.05(+0.77%)
Jul 10, 2012 6.308 6.496 6.178 6.254 3,791,760 -0.04(-0.70%)
Jul 09, 2012 6.188 6.366 6.134 6.298 4,552,045 +0.10(+1.61%)
Jul 06, 2012 6.198 6.346 6.160 6.198 3,923,305 -0.05(-0.77%)
Jul 05, 2012 6.162 6.334 6.160 6.246 6,268,830 +0.11(+1.86%)
Jul 03, 2012 6.120 6.200 6.080 6.132 4,735,640 +0.05(+0.86%)
Jul 02, 2012 6.270 6.360 6.038 6.080 6,577,670 -0.18(-2.84%)
Jun 29, 2012 6.560 6.560 6.200 6.258 5,628,520 -0.02(-0.38%)
Jun 28, 2012 6.380 6.422 6.124 6.282 4,570,200 -0.11(-1.72%)
Jun 27, 2012 6.380 6.489 6.314 6.392 5,235,970 +0.07(+1.11%)
Jun 26, 2012 6.410 6.470 6.278 6.322 13,069,245 -0.30(-4.53%)
Jun 25, 2012 6.788 6.824 6.550 6.622 7,492,120 -0.13(-2.00%)
Jun 22, 2012 6.520 6.796 6.492 6.757 15,237,260 +0.32(+4.95%)
Jun 21, 2012 6.852 6.856 6.368 6.438 9,459,475 -0.32(-4.71%)
Jun 20, 2012 6.700 6.900 6.642 6.756 17,111,710 +0.34(+5.27%)
Jun 19, 2012 6.404 6.532 6.300 6.418 4,554,145 +0.05(+0.79%)
Jun 18, 2012 5.988 6.466 5.900 6.368 6,283,980 +0.39(+6.45%)
Jun 15, 2012 5.878 5.990 5.762 5.982 3,233,685 +0.10(+1.77%)
Jun 14, 2012 6.036 6.130 5.724 5.878 4,360,805 -0.08(-1.28%)
Jun 13, 2012 5.910 6.128 5.894 5.954 4,221,855 +0.02(+0.37%)
Jun 12, 2012 5.846 5.968 5.762 5.932 2,844,970 +0.11(+1.85%)
Jun 11, 2012 6.062 6.200 5.792 5.824 3,179,735 -0.19(-3.19%)
Jun 08, 2012 5.772 6.038 5.630 6.016 4,406,045 +0.23(+3.98%)
Jun 07, 2012 5.962 5.974 5.770 5.786 2,460,075 -0.06(-0.99%)
Jun 06, 2012 5.640 5.890 5.628 5.844 4,549,040 +0.26(+4.69%)
Jun 05, 2012 5.568 5.678 5.512 5.582 3,154,425 +0.01(+0.11%)
Jun 04, 2012 5.606 5.682 5.422 5.576 5,154,170 -0.05(-0.96%)
Jun 01, 2012 5.706 5.832 5.552 5.630 4,428,550 -0.27(-4.58%)
May 31, 2012 6.014 6.058 5.750 5.900 5,593,505 -0.18(-2.99%)
May 30, 2012 6.216 6.284 6.048 6.082 6,535,705 -0.26(-4.04%)
May 29, 2012 6.002 6.386 6.002 6.338 8,249,585 +0.38(+6.31%)
May 25, 2012 6.032 6.082 5.840 5.962 3,785,045 -0.10(-1.68%)
May 24, 2012 6.250 6.250 5.938 6.064 5,377,600 -0.14(-2.26%)
May 23, 2012 6.112 6.210 5.900 6.204 6,101,745 +0.05(+0.75%)
May 22, 2012 6.020 6.268 6.000 6.158 11,830,850 +0.40(+7.02%)
May 21, 2012 5.516 5.852 5.424 5.754 7,375,850 +0.24(+4.39%)
May 18, 2012 5.674 5.692 5.366 5.512 8,082,435 -0.20(-3.54%)
May 17, 2012 5.860 5.958 5.648 5.714 5,744,590 -0.12(-2.09%)
May 16, 2012 5.916 6.036 5.776 5.836 6,280,920 -0.05(-0.85%)
May 15, 2012 6.052 6.192 5.844 5.886 7,928,410 -0.13(-2.10%)
May 14, 2012 6.384 6.426 6.010 6.012 6,904,210 -0.44(-6.79%)
May 11, 2012 6.498 6.688 6.432 6.450 6,106,025 -0.14(-2.15%)
May 10, 2012 6.594 6.936 6.480 6.592 27,781,505 +0.58(+9.65%)
May 09, 2012 6.060 6.154 5.952 6.012 9,661,790 -0.03(-0.43%)
May 08, 2012 6.500 6.546 5.874 6.038 15,485,900 -0.46(-7.02%)
May 07, 2012 6.392 6.516 6.322 6.494 5,789,845 +0.13(+2.01%)
May 04, 2012 6.464 6.492 6.280 6.366 6,237,430 -0.13(-1.94%)
May 03, 2012 6.782 6.800 6.426 6.492 4,210,535 -0.30(-4.36%)
May 02, 2012 6.700 6.878 6.678 6.788 2,486,255 +0.03(+0.47%)
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.