Tesla, Inc. (NQ: TSLA )

1,083.62 USD -32.38 (-2.90%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.960 5.100 4.856 4.948 4,118,675 +0.02(+0.45%)
Aug 30, 2011 4.900 4.954 4.818 4.926 1,830,795 -0.02(-0.32%)
Aug 29, 2011 4.844 4.970 4.804 4.942 4,016,510 +0.20(+4.13%)
Aug 26, 2011 4.542 4.790 4.414 4.746 3,808,780 +0.12(+2.68%)
Aug 25, 2011 4.774 4.774 4.580 4.622 3,398,700 -0.15(-3.18%)
Aug 24, 2011 4.620 4.786 4.566 4.774 3,421,190 +0.18(+3.96%)
Aug 23, 2011 4.386 4.622 4.300 4.592 4,344,840 +0.20(+4.60%)
Aug 22, 2011 4.622 4.760 4.336 4.390 4,930,405 -0.07(-1.57%)
Aug 19, 2011 4.772 4.844 4.400 4.460 6,876,385 -0.39(-8.08%)
Aug 18, 2011 5.000 5.030 4.694 4.852 5,282,845 -0.31(-6.08%)
Aug 17, 2011 5.278 5.330 5.102 5.166 3,212,860 -0.05(-1.03%)
Aug 16, 2011 5.226 5.308 5.166 5.220 2,688,440 -0.03(-0.50%)
Aug 15, 2011 5.324 5.350 5.186 5.246 3,692,860 -0.02(-0.30%)
Aug 12, 2011 5.120 5.428 5.072 5.262 5,045,100 +0.20(+3.99%)
Aug 11, 2011 4.808 5.150 4.800 5.060 4,182,420 +0.30(+6.21%)
Aug 10, 2011 5.088 5.088 4.726 4.764 7,820,735 -0.25(-4.95%)
Aug 09, 2011 5.012 5.090 4.740 5.012 6,666,910 +0.28(+6.01%)
Aug 08, 2011 4.620 4.888 4.620 4.728 13,042,360 -0.12(-2.48%)
Aug 05, 2011 4.998 5.076 4.566 4.848 9,821,880 -0.10(-2.06%)
Aug 04, 2011 5.302 5.378 4.934 4.950 15,323,415 -0.49(-9.01%)
Aug 03, 2011 5.500 5.566 5.267 5.440 8,972,235 -0.03(-0.51%)
Aug 02, 2011 5.738 5.840 5.454 5.468 7,746,100 -0.29(-4.97%)
Aug 01, 2011 5.734 5.796 5.642 5.754 5,824,110 +0.12(+2.13%)
Jul 29, 2011 5.560 5.680 5.500 5.634 4,740,635 +0.00(+0.00%)
Jul 28, 2011 5.520 5.710 5.508 5.634 4,693,145 +0.11(+1.92%)
Jul 27, 2011 5.700 5.700 5.502 5.528 4,792,015 -0.07(-1.29%)
Jul 26, 2011 5.662 5.754 5.594 5.600 3,802,660 -0.10(-1.72%)
Jul 25, 2011 5.802 5.850 5.688 5.698 3,366,455 -0.16(-2.73%)
Jul 22, 2011 5.790 5.908 5.710 5.858 2,919,340 +0.12(+2.06%)
Jul 21, 2011 5.782 5.832 5.620 5.740 5,057,030 +0.00(+0.03%)
Jul 20, 2011 5.600 6.088 5.560 5.738 15,241,470 +0.16(+2.87%)
Jul 19, 2011 5.516 5.622 5.508 5.578 5,130,240 +0.13(+2.42%)
Jul 18, 2011 5.468 5.490 5.326 5.446 4,259,385 -0.07(-1.27%)
Jul 15, 2011 5.558 5.566 5.480 5.516 3,544,770 -0.01(-0.11%)
Jul 14, 2011 5.706 5.792 5.450 5.522 5,794,655 -0.21(-3.60%)
Jul 13, 2011 5.686 5.806 5.580 5.728 5,329,710 +0.09(+1.67%)
Jul 12, 2011 5.674 5.818 5.600 5.634 5,226,530 -0.04(-0.63%)
Jul 11, 2011 5.680 5.706 5.600 5.670 4,878,515 -0.09(-1.60%)
Jul 08, 2011 5.978 5.978 5.718 5.762 6,202,900 -0.18(-3.09%)
Jul 07, 2011 5.828 6.000 5.802 5.946 6,639,105 +0.15(+2.66%)
Jul 06, 2011 5.828 5.828 5.710 5.792 4,634,445 -0.04(-0.62%)
Jul 05, 2011 5.804 5.904 5.742 5.828 4,979,945 +0.02(+0.41%)
Jul 01, 2011 5.814 5.920 5.760 5.804 4,274,195 -0.02(-0.38%)
Jun 30, 2011 5.700 5.866 5.680 5.826 4,733,270 +0.17(+2.97%)
Jun 29, 2011 5.700 5.818 5.614 5.658 7,308,540 +0.04(+0.64%)
Jun 28, 2011 5.558 5.650 5.534 5.622 4,445,660 +0.13(+2.37%)
Jun 27, 2011 5.546 5.656 5.462 5.492 9,046,835 -0.02(-0.38%)
Jun 24, 2011 5.528 5.594 5.452 5.513 18,044,290 -0.03(-0.52%)
Jun 23, 2011 5.440 5.544 5.242 5.542 5,849,950 +0.10(+1.84%)
Jun 22, 2011 5.474 5.650 5.420 5.442 7,377,665 -0.06(-1.16%)
Jun 21, 2011 5.248 5.546 5.200 5.506 7,479,815 +0.30(+5.84%)
Jun 20, 2011 5.118 5.292 5.100 5.202 7,688,545 -0.10(-1.85%)
Jun 17, 2011 5.374 5.540 5.228 5.300 8,569,825 +0.00(+0.00%)
Jun 16, 2011 5.534 5.600 5.148 5.300 9,210,620 -0.16(-3.00%)
Jun 15, 2011 5.688 5.690 5.414 5.464 6,724,895 -0.26(-4.48%)
Jun 14, 2011 5.708 5.940 5.704 5.720 7,866,550 +0.03(+0.60%)
Jun 13, 2011 5.614 5.776 5.576 5.686 8,566,960 +0.11(+2.05%)
Jun 10, 2011 5.504 5.660 5.470 5.572 7,832,660 +0.05(+0.87%)
Jun 09, 2011 5.486 5.620 5.420 5.524 8,015,600 +0.10(+1.84%)
Jun 08, 2011 5.688 5.720 5.404 5.424 8,479,180 -0.25(-4.41%)
Jun 07, 2011 5.788 5.878 5.652 5.674 6,110,495 -0.07(-1.15%)
Jun 06, 2011 6.006 6.026 5.652 5.740 11,655,085 -0.29(-4.75%)
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.