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 27, 2013 12.50 12.75 12.43 12.73 0 +0.15(+1.20%)
Sep 26, 2013 12.45 12.65 12.37 12.58 99,144,968 +0.23(+1.84%)
Sep 25, 2013 12.24 12.42 12.03 12.35 123,438,200 +0.19(+1.60%)
Sep 24, 2013 11.94 12.33 11.84 12.16 93,425,232 +0.08(+0.67%)
Sep 23, 2013 12.30 12.37 11.81 12.07 122,546,000 -0.15(-1.24%)
Sep 20, 2013 11.93 12.39 11.90 12.23 0 +0.36(+3.07%)
Sep 19, 2013 11.39 12.03 11.27 11.86 233,606,816 +0.78(+7.04%)
Sep 18, 2013 11.14 11.16 10.95 11.08 79,479,432 -0.00(-0.01%)
Sep 17, 2013 11.01 11.23 10.89 11.08 82,408,600 -0.02(-0.21%)
Sep 16, 2013 11.16 11.38 11.06 11.11 113,664,808 +0.07(+0.63%)
Sep 13, 2013 10.85 11.09 10.81 11.04 0 +0.04(+0.37%)
Sep 12, 2013 10.93 11.12 10.70 11.00 90,668,304 +0.09(+0.86%)
Sep 11, 2013 11.09 11.19 10.81 10.90 87,181,072 -0.19(-1.71%)
Sep 10, 2013 10.76 11.17 10.71 11.09 134,149,432 +0.38(+3.53%)
Sep 09, 2013 10.87 10.97 10.57 10.71 214,532,624 -0.42(-3.76%)
Sep 06, 2013 11.24 11.31 11.01 11.13 0 -0.20(-1.74%)
Sep 05, 2013 11.34 11.43 11.22 11.33 100,256,872 -0.05(-0.41%)
Sep 04, 2013 11.32 11.44 11.04 11.37 171,157,696 +0.11(+1.00%)
Sep 03, 2013 11.56 11.58 11.09 11.26 180,210,608 -0.00(-0.04%)
Aug 30, 2013 11.09 11.28 10.93 11.27 0 +0.20(+1.77%)
Aug 29, 2013 10.95 11.18 10.83 11.07 141,514,880 -0.03(-0.23%)
Aug 28, 2013 11.27 11.43 10.88 11.10 220,343,776 -0.04(-0.34%)
Aug 27, 2013 10.82 11.25 10.73 11.13 262,434,400 +0.19(+1.70%)
Aug 26, 2013 11.01 11.53 10.68 10.95 360,855,936 +0.16(+1.47%)
Aug 23, 2013 10.47 10.82 10.33 10.79 0 +0.32(+3.02%)
Aug 22, 2013 9.948 10.50 9.876 10.47 158,227,616 +0.62(+6.25%)
Aug 21, 2013 10.00 10.02 9.750 9.857 93,702,368 -0.11(-1.15%)
Aug 20, 2013 9.910 9.985 9.800 9.972 95,738,712 +0.31(+3.23%)
Aug 19, 2013 9.562 9.825 9.522 9.660 120,310,872 +0.19(+2.04%)
Aug 16, 2013 9.442 9.594 9.398 9.467 0 +0.16(+1.67%)
Aug 15, 2013 9.095 9.573 9.000 9.311 152,664,432 +0.02(+0.22%)
Aug 14, 2013 9.515 9.656 9.203 9.291 175,068,992 -0.40(-4.17%)
Aug 13, 2013 9.967 9.989 9.630 9.695 130,767,848 -0.13(-1.32%)
Aug 12, 2013 9.962 10.03 9.470 9.825 223,167,456 -0.37(-3.67%)
Aug 09, 2013 10.16 10.40 10.08 10.20 134,040,432 -0.03(-0.31%)
Aug 08, 2013 10.29 10.59 10.03 10.23 408,285,920 +1.28(+14.34%)
Aug 07, 2013 9.459 9.463 8.824 8.949 260,152,304 -0.53(-5.57%)
Aug 06, 2013 9.650 9.715 9.407 9.477 138,702,160 -0.17(-1.75%)
Aug 05, 2013 9.334 9.659 9.310 9.645 152,619,600 +0.45(+4.84%)
Aug 02, 2013 8.973 9.217 8.907 9.200 94,047,568 +0.16(+1.81%)
Aug 01, 2013 9.000 9.101 8.842 9.037 79,629,728 +0.08(+0.95%)
Jul 31, 2013 8.838 8.998 8.763 8.952 95,092,168 +0.17(+1.93%)
Jul 30, 2013 8.987 9.166 8.545 8.783 196,906,976 -0.19(-2.14%)
Jul 29, 2013 8.621 9.025 8.550 8.975 145,183,264 +0.35(+4.04%)
Jul 26, 2013 8.543 8.712 8.441 8.626 0 +0.35(+4.29%)
Jul 25, 2013 8.027 8.317 8.013 8.271 79,263,656 +0.16(+1.95%)
Jul 24, 2013 8.298 8.300 7.971 8.113 103,034,936 -0.07(-0.85%)
Jul 23, 2013 8.267 8.371 8.121 8.183 116,046,008 +0.02(+0.25%)
Jul 22, 2013 8.292 8.445 7.979 8.162 146,965,760 +0.18(+2.30%)
Jul 19, 2013 7.900 8.037 7.767 7.979 88,371,584 +0.04(+0.55%)
Jul 18, 2013 8.065 8.182 7.745 7.935 170,891,472 -0.12(-1.54%)
Jul 17, 2013 7.101 8.073 6.967 8.059 390,151,680 +0.79(+10.86%)
Jul 16, 2013 8.419 8.421 7.153 7.270 485,198,368 -1.21(-14.31%)
Jul 15, 2013 8.869 8.884 8.455 8.484 148,828,976 -0.18(-2.03%)
Jul 12, 2013 8.367 8.663 8.301 8.660 0 +0.29(+3.42%)
Jul 11, 2013 8.325 8.406 8.161 8.374 112,238,936 +0.22(+2.73%)
Jul 10, 2013 8.213 8.217 8.053 8.151 85,500,832 -0.08(-0.96%)
Jul 09, 2013 8.309 8.355 8.127 8.230 128,532,592 +0.12(+1.51%)
Jul 08, 2013 8.091 8.145 7.921 8.107 117,163,840 +0.10(+1.27%)
Jul 05, 2013 7.888 8.019 7.713 8.006 0 +0.32(+4.21%)
Jul 03, 2013 7.867 7.950 7.618 7.683 0 -0.17(-2.19%)
Jul 02, 2013 7.884 8.126 7.700 7.855 180,959,248 +0.04(+0.55%)
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.