Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.467 1.477 1.346 1.360 32,936,728 -0.10(-7.17%)
Sep 29, 2010 1.413 1.469 1.409 1.465 29,539,154 +0.04(+2.71%)
Sep 28, 2010 1.403 1.433 1.384 1.427 18,216,974 +0.06(+4.24%)
Sep 27, 2010 1.360 1.387 1.337 1.369 6,244,454 +0.03(+2.14%)
Sep 24, 2010 1.330 1.346 1.310 1.340 8,684,805 +0.04(+2.76%)
Sep 23, 2010 1.326 1.343 1.300 1.304 10,021,139 -0.02(-1.56%)
Sep 22, 2010 1.391 1.397 1.320 1.325 14,442,239 -0.06(-4.33%)
Sep 21, 2010 1.393 1.437 1.378 1.385 11,939,999 -0.02(-1.35%)
Sep 20, 2010 1.378 1.423 1.344 1.404 14,212,124 +0.05(+4.08%)
Sep 17, 2010 1.401 1.421 1.320 1.349 17,976,870 -0.12(-7.96%)
Sep 15, 2010 1.399 1.467 1.386 1.465 10,268,369 +0.06(+4.07%)
Sep 14, 2010 1.369 1.440 1.369 1.408 9,819,434 +0.03(+1.93%)
Sep 13, 2010 1.393 1.393 1.367 1.381 5,410,544 +0.04(+2.73%)
Sep 10, 2010 1.383 1.395 1.317 1.345 5,798,564 -0.04(-2.61%)
Sep 09, 2010 1.400 1.403 1.379 1.381 5,642,954 -0.01(-0.91%)
Sep 08, 2010 1.377 1.397 1.373 1.393 4,325,730 +0.02(+1.75%)
Sep 07, 2010 1.374 1.400 1.367 1.369 3,650,024 -0.03(-2.42%)
Sep 03, 2010 1.391 1.420 1.377 1.403 6,521,339 -0.00(-0.05%)
Sep 02, 2010 1.358 1.416 1.354 1.404 7,305,899 +0.04(+2.98%)
Sep 01, 2010 1.308 1.379 1.307 1.363 7,423,274 +0.06(+4.98%)
Aug 31, 2010 1.311 1.319 1.289 1.299 3,015,179 -0.03(-1.96%)
Aug 30, 2010 1.313 1.346 1.307 1.325 10,990,964 +0.01(+0.86%)
Aug 27, 2010 1.317 1.324 1.300 1.313 5,694,629 -0.00(-0.25%)
Aug 26, 2010 1.326 1.351 1.307 1.317 6,506,039 -0.01(-0.75%)
Aug 25, 2010 1.277 1.332 1.237 1.327 7,549,334 +0.05(+3.65%)
Aug 24, 2010 1.283 1.314 1.263 1.280 10,096,109 -0.06(-4.62%)
Aug 23, 2010 1.273 1.359 1.267 1.342 16,320,434 +0.07(+5.39%)
Aug 20, 2010 1.243 1.274 1.234 1.273 4,462,485 +0.02(+1.65%)
Aug 19, 2010 1.236 1.283 1.222 1.253 8,686,230 +0.00(+0.11%)
Aug 18, 2010 1.306 1.306 1.240 1.251 9,018,480 -0.03(-1.98%)
Aug 17, 2010 1.264 1.293 1.252 1.277 6,718,214 +0.02(+1.97%)
Aug 16, 2010 1.230 1.253 1.217 1.252 7,285,664 +0.03(+2.51%)
Aug 13, 2010 1.212 1.230 1.177 1.221 9,517,695 +0.05(+4.09%)
Aug 12, 2010 1.187 1.193 1.159 1.173 10,364,114 -0.02(-1.68%)
Aug 11, 2010 1.246 1.259 1.190 1.193 11,963,249 -0.08(-5.94%)
Aug 10, 2010 1.310 1.310 1.255 1.269 19,219,288 -0.04(-2.91%)
Aug 09, 2010 1.327 1.332 1.297 1.307 12,189,839 +0.00(+0.05%)
Aug 06, 2010 1.340 1.344 1.301 1.306 11,132,069 -0.06(-4.21%)
Aug 05, 2010 1.436 1.437 1.337 1.363 11,942,699 -0.05(-3.81%)
Aug 04, 2010 1.463 1.479 1.390 1.417 13,693,889 -0.05(-3.14%)
Aug 03, 2010 1.400 1.463 1.388 1.463 18,457,290 +0.07(+4.92%)
Aug 02, 2010 1.367 1.398 1.356 1.395 10,787,174 +0.07(+4.92%)
Jul 30, 2010 1.347 1.363 1.303 1.329 6,402,449 -0.03(-2.02%)
Jul 29, 2010 1.385 1.392 1.333 1.357 9,238,650 -0.02(-1.79%)
Jul 28, 2010 1.370 1.393 1.367 1.381 7,007,744 +0.01(+0.83%)
Jul 27, 2010 1.394 1.412 1.351 1.370 9,295,125 -0.03(-1.91%)
Jul 26, 2010 1.433 1.433 1.353 1.397 13,832,669 -0.02(-1.60%)
Jul 23, 2010 1.413 1.437 1.404 1.419 9,810,734 +0.02(+1.38%)
Jul 22, 2010 1.367 1.417 1.358 1.400 14,366,564 +0.05(+3.86%)
Jul 21, 2010 1.377 1.393 1.300 1.348 18,786,630 -0.01(-0.39%)
Jul 20, 2010 1.457 1.457 1.337 1.353 27,374,308 -0.11(-7.35%)
Jul 19, 2010 1.425 1.483 1.395 1.461 37,254,780 +0.08(+6.15%)
Jul 16, 2010 1.380 1.420 1.337 1.376 39,318,148 +0.05(+3.77%)
Jul 15, 2010 1.329 1.433 1.267 1.326 56,140,872 +0.00(+0.25%)
Jul 14, 2010 1.196 1.343 1.184 1.323 62,898,148 +0.11(+9.37%)
Jul 13, 2010 1.160 1.243 1.127 1.209 40,152,896 +0.07(+6.39%)
Jul 12, 2010 1.197 1.205 1.133 1.137 32,990,428 -0.02(-2.01%)
Jul 09, 2010 1.172 1.193 1.103 1.160 60,879,088 -0.00(-0.34%)
Jul 08, 2010 1.076 1.168 1.038 1.164 115,666,776 +0.11(+10.51%)
Jul 07, 2010 1.093 1.109 0.9987 1.053 103,758,952 -0.02(-1.92%)
Jul 06, 2010 1.333 1.333 1.055 1.074 102,939,144 -0.21(-16.09%)
Jul 02, 2010 1.533 1.540 1.247 1.280 77,127,104 -0.18(-12.57%)
Jul 01, 2010 1.667 1.728 1.351 1.464 123,281,832 -0.12(-7.85%)
Jun 30, 2010 1.719 2.028 1.553 1.589 257,706,016 -0.00(-0.25%)
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.