Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.993 2.000 1.925 1.938 14,344,694 -0.03(-1.69%)
Jan 30, 2012 1.966 1.974 1.902 1.971 10,934,684 +0.02(+0.82%)
Jan 27, 2012 1.900 1.981 1.900 1.955 11,225,414 +0.03(+1.35%)
Jan 26, 2012 1.871 1.972 1.867 1.929 19,065,420 +0.06(+3.47%)
Jan 25, 2012 1.818 1.867 1.803 1.865 9,166,680 +0.04(+2.01%)
Jan 24, 2012 1.775 1.845 1.763 1.828 12,868,709 +0.04(+2.43%)
Jan 23, 2012 1.787 1.814 1.773 1.785 8,917,995 +0.01(+0.64%)
Jan 20, 2012 1.793 1.800 1.760 1.773 9,934,334 -0.01(-0.60%)
Jan 19, 2012 1.813 1.849 1.774 1.784 18,693,330 -0.00(-0.19%)
Jan 18, 2012 1.779 1.792 1.750 1.787 18,902,744 +0.01(+0.79%)
Jan 17, 2012 1.775 1.823 1.761 1.773 69,770,864 +0.25(+16.72%)
Jan 13, 2012 1.893 1.900 1.509 1.519 82,596,584 -0.36(-19.33%)
Jan 12, 2012 1.899 1.908 1.854 1.883 10,939,499 +0.00(+0.07%)
Jan 11, 2012 1.841 1.892 1.820 1.882 10,083,584 +0.04(+2.21%)
Jan 10, 2012 1.829 1.851 1.817 1.841 10,075,979 +0.02(+1.36%)
Jan 09, 2012 1.800 1.833 1.741 1.817 13,454,264 +0.02(+1.26%)
Jan 06, 2012 1.813 1.853 1.761 1.794 14,794,304 -0.01(-0.77%)
Jan 05, 2012 1.851 1.862 1.790 1.808 15,081,479 -0.04(-2.13%)
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.