Tesla, Inc. (NQ: TSLA )

677.35 USD +30.37 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.228 4.370 4.210 4.368 1,403,410 +0.13(+3.07%)
Oct 28, 2010 4.278 4.300 4.192 4.238 1,120,950 +0.04(+0.90%)
Oct 27, 2010 4.250 4.276 4.130 4.200 1,782,500 +0.03(+0.72%)
Oct 25, 2010 4.188 4.196 4.146 4.170 592,070 +0.03(+0.63%)
Oct 22, 2010 4.136 4.186 4.110 4.144 805,105 -0.01(-0.14%)
Oct 21, 2010 4.122 4.190 4.090 4.150 2,085,495 +0.02(+0.48%)
Oct 20, 2010 4.032 4.138 4.008 4.130 1,562,220 +0.12(+2.99%)
Oct 19, 2010 4.040 4.081 4.000 4.010 1,225,635 -0.04(-0.89%)
Oct 18, 2010 4.104 4.128 4.044 4.046 813,645 -0.06(-1.51%)
Oct 15, 2010 4.178 4.180 4.050 4.108 1,424,200 -0.04(-1.01%)
Oct 14, 2010 4.200 4.206 4.080 4.150 1,473,100 +0.04(+1.02%)
Oct 13, 2010 4.128 4.170 4.072 4.108 1,591,000 +0.06(+1.48%)
Oct 12, 2010 4.040 4.057 4.006 4.048 1,219,560 +0.00(+0.00%)
Oct 11, 2010 4.088 4.140 4.014 4.048 855,970 -0.04(-0.93%)
Oct 08, 2010 4.086 4.158 4.078 4.086 1,340,550 +0.00(+0.00%)
Oct 07, 2010 4.114 4.128 4.068 4.086 704,600 -0.01(-0.15%)
Oct 06, 2010 4.212 4.252 4.064 4.092 1,566,785 -0.13(-3.13%)
Oct 05, 2010 4.230 4.256 4.202 4.224 1,659,680 +0.03(+0.62%)
Oct 04, 2010 4.086 4.234 4.060 4.198 3,217,995 +0.08(+1.89%)
Oct 01, 2010 4.138 4.150 4.062 4.120 2,995,355 +0.04(+0.96%)
Sep 30, 2010 4.400 4.430 4.038 4.081 10,978,910 -0.31(-7.17%)
Sep 29, 2010 4.238 4.406 4.226 4.396 9,846,385 +0.12(+2.71%)
Sep 28, 2010 4.208 4.298 4.152 4.280 6,072,325 +0.17(+4.24%)
Sep 27, 2010 4.080 4.162 4.010 4.106 2,081,485 +0.09(+2.14%)
Sep 24, 2010 3.990 4.038 3.930 4.020 2,894,935 +0.11(+2.76%)
Sep 23, 2010 3.978 4.028 3.900 3.912 3,340,380 -0.06(-1.56%)
Sep 22, 2010 4.174 4.190 3.960 3.974 4,814,080 -0.18(-4.33%)
Sep 21, 2010 4.178 4.310 4.134 4.154 3,980,000 -0.06(-1.35%)
Sep 20, 2010 4.134 4.270 4.032 4.211 4,737,375 +0.17(+4.08%)
Sep 17, 2010 4.204 4.264 3.960 4.046 5,992,290 -0.35(-7.96%)
Sep 15, 2010 4.196 4.400 4.158 4.396 3,422,790 +0.17(+4.07%)
Sep 14, 2010 4.108 4.320 4.106 4.224 3,273,145 +0.08(+1.93%)
Sep 13, 2010 4.178 4.180 4.100 4.144 1,803,515 +0.11(+2.73%)
Sep 10, 2010 4.150 4.186 3.952 4.034 1,932,855 -0.11(-2.61%)
Sep 09, 2010 4.200 4.210 4.138 4.142 1,880,985 -0.04(-0.91%)
Sep 08, 2010 4.132 4.190 4.120 4.180 1,441,910 +0.07(+1.75%)
Sep 07, 2010 4.122 4.200 4.100 4.108 1,216,675 -0.10(-2.42%)
Sep 03, 2010 4.174 4.260 4.132 4.210 2,173,780 -0.00(-0.05%)
Sep 02, 2010 4.074 4.248 4.062 4.212 2,435,300 +0.12(+2.98%)
Sep 01, 2010 3.924 4.138 3.920 4.090 2,474,425 +0.19(+4.98%)
Aug 31, 2010 3.932 3.958 3.866 3.896 1,005,060 -0.08(-1.96%)
Aug 30, 2010 3.940 4.038 3.922 3.974 3,663,655 +0.03(+0.86%)
Aug 27, 2010 3.950 3.973 3.900 3.940 1,898,210 -0.01(-0.25%)
Aug 26, 2010 3.978 4.054 3.920 3.950 2,168,680 -0.03(-0.75%)
Aug 25, 2010 3.832 3.996 3.712 3.980 2,516,445 +0.14(+3.65%)
Aug 24, 2010 3.850 3.942 3.790 3.840 3,365,370 -0.19(-4.62%)
Aug 23, 2010 3.818 4.078 3.800 4.026 5,440,145 +0.21(+5.39%)
Aug 20, 2010 3.730 3.822 3.702 3.820 1,487,495 +0.06(+1.65%)
Aug 19, 2010 3.708 3.850 3.666 3.758 2,895,410 +0.00(+0.11%)
Aug 18, 2010 3.918 3.918 3.720 3.754 3,006,160 -0.08(-1.98%)
Aug 17, 2010 3.792 3.880 3.756 3.830 2,239,405 +0.07(+1.97%)
Aug 16, 2010 3.690 3.760 3.652 3.756 2,428,555 +0.09(+2.51%)
Aug 13, 2010 3.636 3.690 3.532 3.664 3,172,565 +0.14(+4.09%)
Aug 12, 2010 3.560 3.580 3.478 3.520 3,454,705 -0.06(-1.68%)
Aug 11, 2010 3.738 3.776 3.570 3.580 3,987,750 -0.23(-5.94%)
Aug 10, 2010 3.930 3.930 3.764 3.806 6,406,430 -0.11(-2.91%)
Aug 09, 2010 3.980 3.996 3.890 3.920 4,063,280 +0.00(+0.05%)
Aug 06, 2010 4.020 4.032 3.904 3.918 3,710,690 -0.17(-4.21%)
Aug 05, 2010 4.308 4.310 4.010 4.090 3,980,900 -0.16(-3.81%)
Aug 04, 2010 4.390 4.436 4.170 4.252 4,564,630 -0.14(-3.14%)
Aug 03, 2010 4.200 4.390 4.164 4.390 6,152,430 +0.21(+4.92%)
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.