Tesla, Inc. (NQ: TSLA )

576.83 USD -12.91 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.51 27.00 26.29 26.86 31,697,390 +0.51(+1.93%)
Jul 30, 2013 26.96 27.50 25.64 26.35 65,635,660 -0.58(-2.14%)
Jul 29, 2013 25.86 27.07 25.65 26.92 48,394,425 +1.05(+4.04%)
Jul 26, 2013 25.63 26.14 25.32 25.88 0 +1.06(+4.29%)
Jul 25, 2013 24.08 24.95 24.04 24.81 26,421,220 +0.47(+1.95%)
Jul 24, 2013 24.89 24.90 23.91 24.34 34,344,980 -0.21(-0.85%)
Jul 23, 2013 24.80 25.11 24.36 24.55 38,682,005 +0.06(+0.25%)
Jul 22, 2013 24.88 25.34 23.94 24.49 48,988,590 +0.55(+2.30%)
Jul 19, 2013 23.70 24.11 23.30 23.94 29,457,195 +0.13(+0.55%)
Jul 18, 2013 24.19 24.55 23.24 23.81 56,963,825 -0.37(-1.54%)
Jul 17, 2013 21.30 24.22 20.90 24.18 130,050,570 +2.37(+10.86%)
Jul 16, 2013 25.26 25.26 21.46 21.81 161,732,805 -3.64(-14.31%)
Jul 15, 2013 26.61 26.65 25.36 25.45 49,609,660 -0.53(-2.03%)
Jul 12, 2013 25.10 25.99 24.90 25.98 0 +0.86(+3.42%)
Jul 11, 2013 24.98 25.22 24.48 25.12 37,412,980 +0.67(+2.73%)
Jul 10, 2013 24.64 24.65 24.16 24.45 28,500,280 -0.24(-0.96%)
Jul 09, 2013 24.93 25.06 24.38 24.69 42,844,200 +0.37(+1.51%)
Jul 08, 2013 24.27 24.44 23.76 24.32 39,054,615 +0.30(+1.27%)
Jul 05, 2013 23.66 24.06 23.14 24.02 0 +0.97(+4.21%)
Jul 03, 2013 23.60 23.85 22.85 23.05 0 -0.52(-2.19%)
Jul 02, 2013 23.65 24.38 23.10 23.56 60,319,750 +0.13(+0.55%)
Jul 01, 2013 21.87 23.55 21.83 23.44 54,452,285 +1.96(+9.15%)
Jun 28, 2013 21.71 21.89 21.34 21.47 28,752,155 +0.33(+1.55%)
Jun 26, 2013 20.76 21.17 20.53 21.14 33,007,940 +0.66(+3.24%)
Jun 25, 2013 20.62 20.84 20.11 20.48 29,239,635 +0.18(+0.90%)
Jun 24, 2013 19.30 20.57 19.06 20.30 35,598,985 +0.39(+1.95%)
Jun 21, 2013 20.74 20.74 19.50 19.91 58,592,635 -0.22(-1.09%)
Jun 20, 2013 20.93 21.43 19.89 20.13 50,533,310 -0.81(-3.85%)
Jun 19, 2013 20.41 21.33 20.40 20.94 42,894,455 +0.26(+1.25%)
Jun 18, 2013 20.35 20.80 19.84 20.68 43,975,415 +0.24(+1.16%)
Jun 17, 2013 20.72 20.95 20.24 20.44 35,329,860 +0.38(+1.89%)
Jun 14, 2013 20.00 20.50 19.87 20.06 0 +0.42(+2.16%)
Jun 13, 2013 19.80 19.86 19.02 19.64 29,807,715 +0.09(+0.46%)
Jun 12, 2013 19.36 20.10 19.15 19.55 45,942,750 +0.65(+3.45%)
Jun 11, 2013 19.64 19.74 18.81 18.89 36,965,410 -1.12(-5.58%)
Jun 10, 2013 19.79 20.50 19.71 20.01 46,125,375 -0.40(-1.95%)
Jun 07, 2013 19.60 20.58 19.34 20.41 0 +0.94(+4.82%)
Jun 06, 2013 19.05 19.85 19.02 19.47 47,554,225 +0.40(+2.08%)
Jun 05, 2013 18.73 19.59 17.82 19.07 61,063,235 +0.11(+0.56%)
Jun 04, 2013 18.55 19.28 18.48 18.97 44,212,070 +0.45(+2.43%)
Jun 03, 2013 19.52 19.52 17.65 18.52 95,697,635 -1.03(-5.29%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,645 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,980 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,295 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,830 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,430 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,230 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,630 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,540 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,385 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,125 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,385 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,230 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
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.