Skip to main content

Tesla, Inc. (NQ: TSLA )

175.48 -4.35 (-2.42%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.347 1.363 1.303 1.329 6,402,449 -0.03(-2.02%)
Jul 29, 2010 1.385 1.392 1.333 1.357 9,238,650 -0.02(-1.79%)
Jul 28, 2010 1.370 1.393 1.367 1.381 7,007,744 +0.01(+0.83%)
Jul 27, 2010 1.394 1.412 1.351 1.370 9,295,125 -0.03(-1.91%)
Jul 26, 2010 1.433 1.433 1.353 1.397 13,832,669 -0.02(-1.60%)
Jul 23, 2010 1.413 1.437 1.404 1.419 9,810,734 +0.02(+1.38%)
Jul 22, 2010 1.367 1.417 1.358 1.400 14,366,564 +0.05(+3.86%)
Jul 21, 2010 1.377 1.393 1.300 1.348 18,786,630 -0.01(-0.39%)
Jul 20, 2010 1.457 1.457 1.337 1.353 27,374,308 -0.11(-7.35%)
Jul 19, 2010 1.425 1.483 1.395 1.461 37,254,780 +0.08(+6.15%)
Jul 16, 2010 1.380 1.420 1.337 1.376 39,318,148 +0.05(+3.77%)
Jul 15, 2010 1.329 1.433 1.267 1.326 56,140,872 +0.00(+0.25%)
Jul 14, 2010 1.196 1.343 1.184 1.323 62,898,148 +0.11(+9.37%)
Jul 13, 2010 1.160 1.243 1.127 1.209 40,152,896 +0.07(+6.39%)
Jul 12, 2010 1.197 1.205 1.133 1.137 32,990,428 -0.02(-2.01%)
Jul 09, 2010 1.172 1.193 1.103 1.160 60,879,088 -0.00(-0.34%)
Jul 08, 2010 1.076 1.168 1.038 1.164 115,666,776 +0.11(+10.51%)
Jul 07, 2010 1.093 1.109 0.9987 1.053 103,758,952 -0.02(-1.92%)
Jul 06, 2010 1.333 1.333 1.055 1.074 102,939,144 -0.21(-16.09%)
Jul 02, 2010 1.533 1.540 1.247 1.280 77,127,104 -0.18(-12.57%)
Jul 01, 2010 1.667 1.728 1.351 1.464 123,281,832 -0.12(-7.85%)
Jun 30, 2010 1.719 2.028 1.553 1.589 257,706,016 -0.00(-0.25%)
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.