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 (%)
Apr 29, 2011 1.846 1.858 1.828 1.840 10,893,599 -0.00(-0.22%)
Apr 28, 2011 1.805 1.846 1.781 1.844 24,673,454 +0.04(+2.14%)
Apr 27, 2011 1.795 1.824 1.775 1.805 14,953,514 +0.01(+0.56%)
Apr 26, 2011 1.777 1.817 1.754 1.795 20,585,144 +0.04(+2.05%)
Apr 25, 2011 1.776 1.782 1.731 1.759 12,012,584 -0.02(-1.31%)
Apr 21, 2011 1.723 1.799 1.706 1.783 20,790,794 +0.07(+3.84%)
Apr 20, 2011 1.713 1.739 1.687 1.717 12,557,534 +0.04(+2.35%)
Apr 19, 2011 1.684 1.684 1.643 1.677 8,230,394 +0.01(+0.52%)
Apr 18, 2011 1.675 1.708 1.624 1.669 15,508,064 -0.04(-2.15%)
Apr 15, 2011 1.710 1.745 1.694 1.705 14,151,764 +0.03(+1.75%)
Apr 14, 2011 1.658 1.685 1.613 1.676 14,750,729 +0.01(+0.84%)
Apr 13, 2011 1.675 1.713 1.654 1.662 18,171,660 +0.02(+1.14%)
Apr 12, 2011 1.672 1.681 1.620 1.643 20,361,014 -0.04(-2.45%)
Apr 11, 2011 1.765 1.769 1.668 1.685 20,540,248 -0.08(-4.61%)
Apr 08, 2011 1.839 1.840 1.757 1.766 29,195,278 -0.05(-2.75%)
Apr 07, 2011 1.790 1.863 1.763 1.816 42,153,988 +0.05(+2.83%)
Apr 06, 2011 1.799 1.801 1.720 1.766 19,324,454 -0.01(-0.79%)
Apr 05, 2011 1.727 1.800 1.713 1.780 47,712,404 +0.06(+3.37%)
Apr 04, 2011 1.789 1.800 1.682 1.722 39,138,404 -0.06(-3.11%)
Apr 01, 2011 1.830 1.879 1.771 1.777 42,976,304 -0.07(-3.93%)
Mar 31, 2011 1.770 1.914 1.767 1.850 172,766,272 +0.27(+17.04%)
Mar 30, 2011 1.607 1.633 1.534 1.581 18,349,154 -0.01(-0.88%)
Mar 29, 2011 1.553 1.600 1.547 1.595 11,330,864 +0.04(+2.88%)
Mar 28, 2011 1.513 1.569 1.503 1.550 15,870,269 +0.03(+2.20%)
Mar 25, 2011 1.495 1.533 1.493 1.517 8,518,830 +0.03(+1.88%)
Mar 24, 2011 1.476 1.492 1.465 1.489 6,932,399 +0.01(+0.54%)
Mar 23, 2011 1.474 1.485 1.451 1.481 6,341,894 +0.00(+0.09%)
Mar 22, 2011 1.515 1.524 1.467 1.479 8,742,195 -0.04(-2.38%)
Mar 21, 2011 1.513 1.537 1.503 1.515 6,174,749 -0.02(-1.00%)
Mar 18, 2011 1.546 1.546 1.501 1.531 10,317,344 +0.01(+0.66%)
Mar 17, 2011 1.549 1.562 1.509 1.521 13,837,559 -0.00(-0.04%)
Mar 16, 2011 1.524 1.550 1.513 1.521 17,545,140 -0.01(-0.57%)
Mar 15, 2011 1.480 1.531 1.453 1.530 19,781,338 -0.02(-1.29%)
Mar 14, 2011 1.588 1.600 1.547 1.550 17,489,564 -0.05(-3.41%)
Mar 11, 2011 1.590 1.617 1.569 1.605 13,961,909 +0.00(+0.25%)
Mar 10, 2011 1.629 1.633 1.582 1.601 15,254,204 -0.05(-2.87%)
Mar 09, 2011 1.644 1.666 1.618 1.648 13,870,814 +0.00(+0.24%)
Mar 08, 2011 1.640 1.664 1.600 1.644 20,997,764 -0.02(-1.12%)
Mar 07, 2011 1.662 1.693 1.647 1.663 30,502,964 -0.00(-0.04%)
Mar 04, 2011 1.632 1.666 1.585 1.663 23,701,498 +0.04(+2.42%)
Mar 03, 2011 1.632 1.653 1.604 1.624 9,602,099 +0.02(+1.42%)
Mar 02, 2011 1.588 1.619 1.582 1.601 9,949,409 +0.01(+0.33%)
Mar 01, 2011 1.603 1.621 1.580 1.596 16,595,249 +0.00(+0.21%)
Feb 28, 2011 1.583 1.607 1.567 1.593 15,766,589 +0.02(+1.19%)
Feb 25, 2011 1.521 1.590 1.513 1.574 20,193,854 +0.07(+4.79%)
Feb 24, 2011 1.452 1.505 1.433 1.502 15,828,749 +0.05(+3.21%)
Feb 23, 2011 1.479 1.500 1.407 1.455 24,082,618 -0.00(-0.18%)
Feb 22, 2011 1.525 1.533 1.452 1.458 30,968,098 -0.09(-5.65%)
Feb 18, 2011 1.555 1.566 1.531 1.545 35,561,548 -0.03(-1.78%)
Feb 17, 2011 1.642 1.699 1.570 1.573 39,272,308 -0.08(-4.57%)
Feb 16, 2011 1.540 1.665 1.538 1.649 61,725,088 +0.13(+8.27%)
Feb 15, 2011 1.534 1.545 1.504 1.523 14,304,899 -0.02(-1.04%)
Feb 14, 2011 1.576 1.609 1.537 1.539 19,245,058 -0.01(-0.73%)
Feb 11, 2011 1.550 1.583 1.529 1.550 9,549,030 +0.00(+0.15%)
Feb 10, 2011 1.551 1.576 1.521 1.548 12,540,299 +0.00(+0.02%)
Feb 09, 2011 1.609 1.612 1.519 1.547 39,533,428 -0.09(-5.23%)
Feb 08, 2011 1.585 1.683 1.533 1.633 52,573,244 +0.09(+6.16%)
Feb 07, 2011 1.551 1.551 1.525 1.538 13,425,164 -0.03(-1.66%)
Feb 04, 2011 1.563 1.578 1.548 1.564 8,158,754 -0.01(-0.72%)
Feb 03, 2011 1.588 1.593 1.543 1.575 7,678,754 -0.02(-1.30%)
Feb 02, 2011 1.611 1.612 1.578 1.596 8,542,080 +0.00(+0.13%)
Feb 01, 2011 1.621 1.649 1.569 1.594 10,616,864 -0.01(-0.79%)
Jan 31, 2011 1.603 1.608 1.567 1.607 12,453,209 +0.01(+0.37%)
Jan 28, 2011 1.659 1.659 1.583 1.601 15,724,664 -0.06(-3.65%)
Jan 27, 2011 1.649 1.672 1.635 1.661 13,434,824 +0.01(+0.69%)
Jan 26, 2011 1.647 1.659 1.607 1.650 16,198,004 +0.00(+0.28%)
Jan 25, 2011 1.643 1.659 1.601 1.645 19,071,854 +0.01(+0.78%)
Jan 24, 2011 1.569 1.654 1.549 1.633 24,675,718 +0.10(+6.29%)
Jan 21, 2011 1.541 1.573 1.514 1.536 18,254,114 +0.03(+1.86%)
Jan 20, 2011 1.602 1.630 1.491 1.508 34,197,868 -0.09(-5.87%)
Jan 19, 2011 1.685 1.698 1.583 1.602 35,571,208 -0.11(-6.28%)
Jan 18, 2011 1.699 1.709 1.650 1.709 24,325,064 -0.01(-0.43%)
Jan 14, 2011 1.743 1.772 1.707 1.717 17,881,814 -0.03(-1.79%)
Jan 13, 2011 1.797 1.798 1.744 1.748 10,851,329 -0.05(-2.74%)
Jan 12, 2011 1.801 1.827 1.768 1.797 14,464,829 +0.00(+0.00%)
Jan 11, 2011 1.906 1.914 1.795 1.797 25,653,014 -0.10(-5.24%)
Jan 10, 2011 1.878 1.912 1.870 1.897 20,139,178 +0.01(+0.74%)
Jan 07, 2011 1.867 1.905 1.860 1.883 33,743,100 +0.02(+1.29%)
Jan 06, 2011 1.789 1.867 1.787 1.859 30,916,754 +0.07(+3.91%)
Jan 05, 2011 1.765 1.793 1.746 1.789 21,700,034 +0.01(+0.60%)
Jan 04, 2011 1.777 1.797 1.735 1.778 17,810,564 +0.00(+0.19%)
Jan 03, 2011 1.789 1.800 1.727 1.775 19,243,558 -0.00(-0.04%)
Dec 31, 2010 1.771 1.817 1.767 1.775 21,267,704 +0.01(+0.49%)
Dec 30, 2010 1.847 1.860 1.759 1.767 30,616,004 -0.08(-4.44%)
Dec 29, 2010 1.802 1.867 1.767 1.849 49,786,948 +0.09(+5.00%)
Dec 28, 2010 1.723 1.783 1.667 1.761 60,844,048 +0.06(+3.37%)
Dec 27, 2010 1.868 1.905 1.671 1.703 139,527,424 -0.30(-15.09%)
Dec 23, 2010 2.084 2.165 1.995 2.006 23,356,874 -0.17(-7.78%)
Dec 22, 2010 2.150 2.191 2.113 2.175 12,498,839 +0.02(+1.15%)
Dec 21, 2010 2.120 2.179 2.114 2.151 11,665,169 +0.04(+1.77%)
Dec 20, 2010 2.109 2.146 2.084 2.113 7,849,799 +0.02(+1.08%)
Dec 17, 2010 2.089 2.103 2.047 2.091 12,207,254 +0.04(+1.79%)
Dec 16, 2010 2.000 2.061 1.977 2.054 11,851,049 +0.08(+4.09%)
Dec 15, 2010 1.911 1.998 1.902 1.973 11,143,499 +0.07(+3.75%)
Dec 14, 2010 2.019 2.026 1.851 1.902 26,485,274 -0.13(-6.61%)
Dec 13, 2010 2.109 2.118 2.027 2.037 6,154,964 -0.06(-3.08%)
Dec 10, 2010 2.137 2.195 2.075 2.101 6,440,714 -0.04(-1.65%)
Dec 09, 2010 2.167 2.181 2.110 2.137 6,089,744 -0.02(-0.99%)
Dec 08, 2010 2.165 2.166 2.101 2.158 9,899,699 +0.05(+2.57%)
Dec 07, 2010 2.033 2.160 2.003 2.104 19,662,628 +0.08(+4.12%)
Dec 06, 2010 2.090 2.097 1.971 2.021 19,115,624 -0.08(-3.75%)
Dec 03, 2010 2.134 2.150 2.058 2.099 17,406,900 -0.06(-2.66%)
Dec 02, 2010 2.267 2.287 2.080 2.157 30,104,504 -0.13(-5.82%)
Dec 01, 2010 2.391 2.428 2.230 2.290 19,487,624 -0.07(-2.77%)
Nov 30, 2010 2.249 2.355 2.227 2.355 33,338,368 +0.07(+2.91%)
Nov 29, 2010 2.361 2.397 2.222 2.289 17,183,144 -0.07(-2.80%)
Nov 26, 2010 2.373 2.400 2.317 2.355 5,258,309 -0.01(-0.42%)
Nov 24, 2010 2.351 2.365 2.365 2.365 21,374,384 +0.06(+2.60%)
Nov 23, 2010 2.219 2.379 2.146 2.305 23,666,548 +0.08(+3.50%)
Nov 22, 2010 2.105 2.230 2.100 2.227 22,944,328 +0.16(+7.78%)
Nov 19, 2010 2.011 2.091 1.980 2.066 17,257,410 +0.07(+3.68%)
Nov 18, 2010 2.045 2.049 1.928 1.993 14,340,719 +0.03(+1.36%)
Nov 17, 2010 2.013 2.050 1.907 1.966 11,249,114 -0.01(-0.61%)
Nov 16, 2010 2.067 2.093 1.895 1.978 20,212,964 -0.08(-3.67%)
Nov 15, 2010 2.015 2.196 2.015 2.053 39,343,468 +0.06(+3.22%)
Nov 12, 2010 1.883 2.033 1.871 1.989 40,937,532 +0.12(+6.44%)
Nov 11, 2010 1.907 1.940 1.822 1.869 29,171,908 -0.09(-4.51%)
Nov 10, 2010 1.632 1.998 1.603 1.957 45,906,568 +0.32(+19.20%)
Nov 09, 2010 1.667 1.713 1.603 1.642 14,345,234 -0.02(-1.40%)
Nov 08, 2010 1.633 1.667 1.602 1.665 7,642,124 +0.04(+2.21%)
Nov 05, 2010 1.658 1.665 1.581 1.629 15,164,189 -0.03(-1.85%)
Nov 04, 2010 1.507 1.689 1.477 1.660 28,102,244 +0.21(+14.38%)
Nov 03, 2010 1.419 1.500 1.411 1.451 5,588,984 +0.03(+2.45%)
Nov 02, 2010 1.445 1.459 1.403 1.417 4,836,974 -0.01(-0.75%)
Nov 01, 2010 1.463 1.517 1.421 1.427 6,836,759 -0.03(-1.97%)
Oct 29, 2010 1.409 1.457 1.403 1.456 4,210,230 +0.04(+3.07%)
Oct 28, 2010 1.426 1.433 1.397 1.413 3,362,849 +0.01(+0.91%)
Oct 27, 2010 1.417 1.425 1.377 1.400 5,347,499 +0.01(+0.72%)
Oct 25, 2010 1.396 1.399 1.382 1.390 1,776,209 +0.01(+0.63%)
Oct 22, 2010 1.379 1.395 1.370 1.381 2,415,314 -0.00(-0.14%)
Oct 21, 2010 1.374 1.397 1.363 1.383 6,256,484 +0.01(+0.48%)
Oct 20, 2010 1.344 1.379 1.336 1.377 4,686,660 +0.04(+2.99%)
Oct 19, 2010 1.347 1.360 1.333 1.337 3,676,904 -0.01(-0.89%)
Oct 18, 2010 1.368 1.376 1.348 1.349 2,440,934 -0.02(-1.51%)
Oct 15, 2010 1.393 1.393 1.350 1.369 4,272,600 -0.01(-1.01%)
Oct 14, 2010 1.400 1.402 1.360 1.383 4,419,300 +0.01(+1.02%)
Oct 13, 2010 1.376 1.390 1.357 1.369 4,773,000 +0.02(+1.48%)
Oct 12, 2010 1.347 1.352 1.335 1.349 3,658,679 +0.00(+0.00%)
Oct 11, 2010 1.363 1.380 1.338 1.349 2,567,909 -0.01(-0.93%)
Oct 08, 2010 1.362 1.386 1.359 1.362 4,021,649 +0.00(+0.00%)
Oct 07, 2010 1.371 1.376 1.356 1.362 2,113,800 -0.00(-0.15%)
Oct 06, 2010 1.404 1.417 1.355 1.364 4,700,355 -0.04(-3.12%)
Oct 05, 2010 1.410 1.419 1.401 1.408 4,979,039 +0.01(+0.62%)
Oct 04, 2010 1.362 1.411 1.353 1.399 9,653,984 +0.03(+1.89%)
Oct 01, 2010 1.379 1.383 1.354 1.373 8,986,065 +0.01(+0.96%)
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.