Skip to main content

Tesla, Inc. (NQ: TSLA )

176.68 -3.15 (-1.75%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1.915 1.993 1.907 1.952 65,150,068 +0.05(+2.77%)
Sep 27, 2012 1.855 1.903 1.840 1.899 26,378,294 +0.06(+3.45%)
Sep 26, 2012 1.844 1.893 1.832 1.836 22,907,638 -0.01(-0.43%)
Sep 25, 2012 1.908 1.965 1.835 1.844 85,057,016 -0.20(-9.78%)
Sep 24, 2012 1.967 2.069 1.960 2.044 19,521,058 +0.04(+2.13%)
Sep 21, 2012 2.073 2.099 1.969 2.001 28,052,548 -0.06(-2.85%)
Sep 20, 2012 2.062 2.100 2.045 2.060 13,685,579 -0.01(-0.48%)
Sep 19, 2012 2.067 2.116 2.063 2.070 15,726,854 -0.02(-0.93%)
Sep 18, 2012 2.125 2.127 2.045 2.089 26,827,198 -0.08(-3.69%)
Sep 17, 2012 2.157 2.185 2.101 2.169 48,191,112 +0.14(+7.07%)
Sep 14, 2012 2.000 2.043 1.977 2.026 23,050,034 +0.06(+3.09%)
Sep 13, 2012 1.905 1.967 1.899 1.965 22,180,288 +0.08(+4.24%)
Sep 12, 2012 1.860 1.905 1.853 1.885 17,177,010 +0.03(+1.73%)
Sep 11, 2012 1.851 1.877 1.827 1.853 15,223,064 +0.03(+1.57%)
Sep 10, 2012 1.947 1.957 1.820 1.825 22,248,224 -0.13(-6.75%)
Sep 07, 2012 1.903 1.971 1.900 1.957 14,297,264 +0.05(+2.80%)
Sep 06, 2012 1.867 1.927 1.860 1.903 12,624,644 +0.04(+2.18%)
Sep 05, 2012 1.867 1.900 1.854 1.863 9,588,404 -0.01(-0.71%)
Sep 04, 2012 1.901 1.933 1.860 1.876 11,287,439 -0.03(-1.33%)
Aug 31, 2012 1.907 1.923 1.880 1.901 8,096,039 +0.01(+0.39%)
Aug 30, 2012 1.907 1.916 1.873 1.894 9,844,604 +0.00(+0.00%)
Aug 29, 2012 1.899 1.909 1.868 1.894 12,583,244 +0.01(+0.32%)
Aug 27, 2012 1.971 1.980 1.878 1.888 20,254,874 -0.08(-4.00%)
Aug 24, 2012 2.004 2.016 1.961 1.967 21,450,164 -0.08(-4.00%)
Aug 23, 2012 2.000 2.057 1.977 2.049 22,064,608 +0.05(+2.60%)
Aug 22, 2012 1.934 2.003 1.934 1.997 11,632,349 +0.06(+2.89%)
Aug 21, 2012 1.972 2.000 1.933 1.941 11,422,739 -0.03(-1.36%)
Aug 20, 2012 2.010 2.026 1.940 1.967 17,685,120 -0.03(-1.67%)
Aug 17, 2012 2.019 2.047 1.999 2.001 7,621,829 -0.02(-0.96%)
Aug 16, 2012 1.969 2.026 1.967 2.020 10,034,594 +0.06(+3.06%)
Aug 15, 2012 1.959 1.980 1.921 1.960 7,880,774 -0.00(-0.07%)
Aug 14, 2012 2.050 2.078 1.951 1.961 11,900,039 -0.12(-5.61%)
Aug 13, 2012 1.979 2.087 1.940 2.078 13,050,749 +0.08(+4.11%)
Aug 10, 2012 1.954 1.996 1.954 1.996 10,610,849 +0.04(+1.80%)
Aug 09, 2012 1.968 2.000 1.942 1.961 10,088,759 +0.02(+1.10%)
Aug 08, 2012 1.993 2.000 1.906 1.939 19,633,424 -0.08(-3.84%)
Aug 07, 2012 1.918 2.060 1.900 2.017 35,807,760 +0.13(+7.00%)
Aug 06, 2012 1.837 1.913 1.837 1.885 22,922,534 +0.07(+3.67%)
Aug 03, 2012 1.793 1.837 1.783 1.818 18,142,050 +0.08(+4.48%)
Aug 02, 2012 1.789 1.790 1.701 1.740 19,575,238 -0.01(-0.57%)
Aug 01, 2012 1.866 1.866 1.735 1.750 23,883,254 -0.08(-4.27%)
Jul 31, 2012 1.836 1.865 1.823 1.828 23,625,898 +0.00(+0.26%)
Jul 30, 2012 1.967 2.017 1.814 1.823 30,977,998 -0.14(-7.32%)
Jul 27, 2012 1.914 1.977 1.873 1.967 25,094,518 +0.09(+4.91%)
Jul 26, 2012 1.993 2.000 1.843 1.875 33,933,072 -0.05(-2.83%)
Jul 25, 2012 1.995 1.999 1.917 1.930 42,631,736 -0.06(-2.98%)
Jul 24, 2012 2.044 2.069 1.975 1.989 22,503,764 -0.05(-2.67%)
Jul 23, 2012 2.070 2.087 2.041 2.044 20,801,144 -0.08(-3.55%)
Jul 20, 2012 2.138 2.150 2.083 2.119 23,526,988 -0.03(-1.49%)
Jul 19, 2012 2.181 2.210 2.136 2.151 21,538,168 +0.01(+0.37%)
Jul 18, 2012 2.095 2.245 2.071 2.143 43,228,256 -0.08(-3.60%)
Jul 17, 2012 2.333 2.347 2.159 2.223 38,538,192 -0.17(-7.26%)
Jul 16, 2012 2.288 2.400 2.260 2.397 26,158,618 +0.11(+4.99%)
Jul 13, 2012 2.198 2.293 2.189 2.283 19,570,678 +0.10(+4.74%)
Jul 12, 2012 2.086 2.201 2.053 2.180 16,885,050 +0.08(+3.78%)
Jul 11, 2012 2.105 2.112 2.067 2.101 9,577,740 +0.02(+0.77%)
Jul 10, 2012 2.103 2.165 2.059 2.085 11,375,279 -0.01(-0.70%)
Jul 09, 2012 2.063 2.122 2.045 2.099 13,656,134 +0.03(+1.61%)
Jul 06, 2012 2.066 2.115 2.053 2.066 11,769,914 -0.02(-0.77%)
Jul 05, 2012 2.054 2.111 2.053 2.082 18,806,490 +0.04(+1.86%)
Jul 03, 2012 2.040 2.067 2.027 2.044 14,206,919 +0.02(+0.86%)
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.