Skip to main content

Tesla, Inc. (NQ: TSLA )

176.94 -2.89 (-1.60%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.238 7.296 7.114 7.157 86,256,464 +0.11(+1.55%)
Jun 26, 2013 6.920 7.058 6.844 7.048 99,023,816 +0.22(+3.24%)
Jun 25, 2013 6.873 6.947 6.703 6.827 87,718,904 +0.06(+0.90%)
Jun 24, 2013 6.433 6.858 6.353 6.766 106,796,952 +0.13(+1.95%)
Jun 21, 2013 6.913 6.913 6.500 6.637 175,777,888 -0.07(-1.09%)
Jun 20, 2013 6.977 7.142 6.630 6.710 151,599,920 -0.27(-3.85%)
Jun 19, 2013 6.804 7.111 6.801 6.979 128,683,360 +0.09(+1.25%)
Jun 18, 2013 6.783 6.932 6.613 6.893 131,926,240 +0.08(+1.16%)
Jun 17, 2013 6.907 6.983 6.747 6.813 105,989,576 +0.13(+1.89%)
Jun 14, 2013 6.667 6.835 6.622 6.687 0 +0.14(+2.16%)
Jun 13, 2013 6.600 6.619 6.341 6.545 89,423,144 +0.03(+0.46%)
Jun 12, 2013 6.453 6.699 6.383 6.515 137,828,240 +0.22(+3.45%)
Jun 11, 2013 6.545 6.579 6.270 6.298 110,896,224 -0.37(-5.58%)
Jun 10, 2013 6.595 6.835 6.571 6.670 138,376,112 -0.13(-1.95%)
Jun 07, 2013 6.533 6.860 6.447 6.803 0 +0.31(+4.82%)
Jun 06, 2013 6.350 6.618 6.341 6.490 142,662,672 +0.13(+2.08%)
Jun 05, 2013 6.244 6.531 5.941 6.358 183,189,696 +0.04(+0.56%)
Jun 04, 2013 6.183 6.428 6.160 6.323 132,636,200 +0.15(+2.43%)
Jun 03, 2013 6.508 6.508 5.883 6.173 287,092,896 -0.34(-5.29%)
May 31, 2013 7.084 7.096 6.515 6.517 227,578,928 -0.48(-6.85%)
May 30, 2013 6.831 7.303 6.747 6.997 241,988,928 +0.02(+0.31%)
May 29, 2013 7.570 7.660 6.600 6.975 376,021,184 -0.38(-5.17%)
May 28, 2013 6.770 7.383 6.687 7.356 294,486,880 +0.88(+13.65%)
May 24, 2013 6.173 6.530 6.133 6.472 0 +0.29(+4.69%)
May 23, 2013 5.654 6.201 5.537 6.182 180,287,488 +0.37(+6.29%)
May 22, 2013 5.758 6.064 5.700 5.816 128,491,280 -0.02(-0.40%)
May 21, 2013 5.900 5.999 5.685 5.839 134,967,680 -0.16(-2.61%)
May 20, 2013 6.075 6.167 5.909 5.996 124,963,880 -0.10(-1.70%)
May 17, 2013 6.167 6.296 5.833 6.100 0 -0.05(-0.81%)
May 16, 2013 6.313 6.333 5.911 6.150 323,803,616 +0.49(+8.73%)
May 15, 2013 5.453 5.792 5.207 5.656 250,873,136 -0.20(-3.37%)
May 13, 2013 5.399 5.867 5.277 5.853 335,671,552 +0.74(+14.38%)
May 10, 2013 4.643 5.400 4.617 5.118 0 +0.49(+10.61%)
May 09, 2013 4.675 5.051 4.246 4.627 428,622,336 +0.91(+24.40%)
May 08, 2013 3.833 3.880 3.714 3.719 96,154,152 +0.02(+0.50%)
May 07, 2013 4.133 4.158 3.675 3.701 149,847,680 -0.27(-6.71%)
May 06, 2013 3.759 3.977 3.700 3.967 65,488,496 +0.33(+9.07%)
May 03, 2013 3.765 3.705 3.633 3.637 0 +0.03(+0.81%)
May 02, 2013 3.590 3.685 3.580 3.607 45,755,112 +0.06(+1.56%)
May 01, 2013 3.733 3.733 3.533 3.552 0 -0.05(-1.31%)
Apr 30, 2013 3.733 3.879 3.584 3.599 0 -0.06(-1.73%)
Apr 29, 2013 3.451 3.666 3.413 3.663 54,587,712 +0.25(+7.30%)
Apr 26, 2013 3.542 3.486 3.375 3.413 54,336,448 -0.05(-1.54%)
Apr 25, 2013 3.367 3.493 3.367 3.467 41,937,524 +0.10(+3.11%)
Apr 24, 2013 3.393 3.403 3.265 3.362 0 -0.04(-1.14%)
Apr 23, 2013 3.400 3.528 3.377 3.401 56,006,624 +0.05(+1.63%)
Apr 22, 2013 3.240 3.347 3.183 3.346 59,089,900 +0.16(+4.93%)
Apr 19, 2013 3.164 3.325 3.138 3.189 45,173,036 +0.06(+1.83%)
Apr 18, 2013 3.065 3.173 3.026 3.131 50,518,304 +0.10(+3.34%)
Apr 17, 2013 3.033 3.063 2.969 3.030 31,776,418 -0.01(-0.31%)
Apr 16, 2013 2.946 3.076 2.927 3.039 47,705,068 +0.15(+5.29%)
Apr 15, 2013 2.900 2.920 2.834 2.887 25,217,758 -0.03(-1.03%)
Apr 12, 2013 2.883 3.009 2.870 2.917 47,240,576 +0.01(+0.37%)
Apr 11, 2013 2.804 2.970 2.783 2.906 51,704,428 +0.12(+4.13%)
Apr 10, 2013 2.713 2.801 2.707 2.791 31,816,318 +0.09(+3.36%)
Apr 09, 2013 2.787 2.789 2.689 2.700 25,440,538 -0.09(-3.18%)
Apr 08, 2013 2.798 2.837 2.767 2.789 25,185,014 +0.03(+1.11%)
Apr 05, 2013 2.800 2.800 2.700 2.758 23,285,834 -0.04(-1.52%)
Apr 04, 2013 2.741 2.817 2.721 2.801 33,971,128 +0.06(+2.21%)
Apr 03, 2013 2.873 2.898 2.681 2.740 84,653,320 -0.22(-7.31%)
Apr 02, 2013 2.907 3.033 2.901 2.956 99,358,240 +0.03(+0.93%)
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.