Skip to main content

Tesla, Inc. (NQ: TSLA )

176.63 -3.20 (-1.78%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
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.