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 (%)
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%)
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.