Tesla, Inc. (NQ: TSLA )

870.11 USD +27.08 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.95 26.12 25.40 25.46 0 +0.07(+0.27%)
Nov 27, 2013 24.26 25.39 23.90 25.39 0 +1.29(+5.34%)
Nov 26, 2013 23.88 24.54 23.22 24.10 69,315,480 -0.07(-0.28%)
Nov 25, 2013 24.90 25.17 24.06 24.17 51,280,580 -0.11(-0.44%)
Nov 22, 2013 24.32 24.55 23.59 24.28 0 -0.14(-0.59%)
Nov 21, 2013 24.58 24.96 24.05 24.42 59,446,845 +0.20(+0.82%)
Nov 20, 2013 25.22 25.49 23.81 24.22 69,099,350 -1.00(-3.95%)
Nov 19, 2013 23.89 25.80 23.84 25.22 98,771,975 +0.90(+3.71%)
Nov 18, 2013 27.05 27.09 23.92 24.32 115,090,945 -2.77(-10.24%)
Nov 15, 2013 27.37 27.59 26.87 27.09 0 -0.43(-1.56%)
Nov 14, 2013 27.78 28.08 26.82 27.52 60,762,955 -0.04(-0.15%)
Nov 12, 2013 28.94 28.94 27.24 27.56 73,933,440 -1.38(-4.77%)
Nov 11, 2013 28.20 29.08 27.42 28.94 69,782,300 +1.35(+4.89%)
Nov 08, 2013 27.30 28.12 26.46 27.59 0 -0.36(-1.30%)
Nov 07, 2013 28.84 29.13 27.52 27.95 110,801,445 -2.28(-7.53%)
Nov 06, 2013 30.96 32.15 29.27 30.23 155,158,065 -5.13(-14.51%)
Nov 05, 2013 36.00 36.29 34.27 35.36 104,832,485 +0.32(+0.92%)
Nov 04, 2013 33.00 35.08 32.84 35.04 65,164,415 +2.61(+8.03%)
Nov 01, 2013 32.60 33.18 32.08 32.43 0 +0.45(+1.39%)
Oct 31, 2013 31.13 32.49 30.66 31.99 46,619,050 +0.14(+0.45%)
Oct 30, 2013 32.93 33.54 31.63 31.84 41,837,225 -1.05(-3.19%)
Oct 29, 2013 32.55 33.09 30.60 32.89 70,380,080 +0.32(+0.99%)
Oct 28, 2013 34.04 34.10 32.44 32.57 38,993,075 -1.36(-4.01%)
Oct 25, 2013 34.84 34.90 33.36 33.93 0 -0.70(-2.02%)
Oct 24, 2013 33.00 34.90 32.57 34.63 53,860,220 +1.73(+5.26%)
Oct 23, 2013 33.78 34.36 32.03 32.90 66,585,465 -1.41(-4.10%)
Oct 22, 2013 34.10 35.56 33.22 34.31 56,915,155 -0.21(-0.61%)
Oct 21, 2013 36.66 36.68 34.20 34.52 57,494,050 -2.16(-5.89%)
Oct 18, 2013 36.83 37.19 36.50 36.68 29,654,075 +0.12(+0.33%)
Oct 17, 2013 36.71 36.96 36.20 36.56 33,428,095 -0.15(-0.41%)
Oct 16, 2013 36.98 37.46 36.42 36.71 40,924,440 -0.08(-0.21%)
Oct 15, 2013 37.06 37.76 36.64 36.79 54,723,265 +0.84(+2.35%)
Oct 14, 2013 35.00 36.50 34.83 35.94 38,737,690 +0.20(+0.57%)
Oct 11, 2013 34.55 35.86 34.24 35.74 0 +1.15(+3.34%)
Oct 10, 2013 34.62 35.15 33.94 34.59 44,129,725 +0.83(+2.46%)
Oct 09, 2013 34.95 35.00 32.30 33.76 76,472,360 -1.19(-3.41%)
Oct 08, 2013 36.88 37.19 34.64 34.95 68,524,715 -1.67(-4.56%)
Oct 07, 2013 36.49 37.35 36.05 36.61 57,275,060 +0.42(+1.15%)
Oct 04, 2013 35.28 36.24 34.53 36.20 72,069,825 +1.53(+4.43%)
Oct 03, 2013 35.01 35.94 33.60 34.66 118,784,170 -1.53(-4.22%)
Oct 02, 2013 37.72 38.37 35.08 36.19 103,504,030 -2.41(-6.24%)
Oct 01, 2013 38.79 38.85 37.67 38.60 38,765,055 +0.42(+1.10%)
Sep 27, 2013 37.50 38.26 37.29 38.18 0 +0.45(+1.20%)
Sep 26, 2013 37.34 37.94 37.12 37.73 33,048,325 +0.68(+1.84%)
Sep 25, 2013 36.71 37.26 36.10 37.05 41,146,070 +0.58(+1.59%)
Sep 24, 2013 35.83 36.99 35.53 36.47 31,141,745 +0.24(+0.67%)
Sep 23, 2013 36.90 37.10 35.42 36.22 40,848,670 -0.46(-1.24%)
Sep 20, 2013 35.78 37.17 35.71 36.68 0 +1.09(+3.07%)
Sep 19, 2013 34.16 36.09 33.82 35.58 77,868,945 +2.34(+7.04%)
Sep 18, 2013 33.41 33.49 32.84 33.24 26,493,145 -0.00(-0.01%)
Sep 17, 2013 33.02 33.68 32.67 33.25 27,469,535 -0.07(-0.21%)
Sep 16, 2013 33.47 34.14 33.17 33.32 37,888,270 +0.21(+0.63%)
Sep 13, 2013 32.55 33.27 32.43 33.11 0 +0.12(+0.37%)
Sep 12, 2013 32.80 33.35 32.10 32.99 30,222,770 +0.28(+0.86%)
Sep 11, 2013 33.28 33.58 32.43 32.70 29,060,360 -0.57(-1.71%)
Sep 10, 2013 32.29 33.50 32.13 33.27 44,716,480 +1.13(+3.53%)
Sep 09, 2013 32.62 32.90 31.70 32.14 71,510,880 -1.25(-3.76%)
Sep 06, 2013 33.71 33.94 33.03 33.39 0 -0.59(-1.74%)
Sep 05, 2013 34.02 34.30 33.65 33.99 33,418,960 -0.14(-0.41%)
Sep 04, 2013 33.95 34.32 33.11 34.12 57,052,570 +0.34(+1.00%)
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.