Tesla, Inc. (NQ: TSLA )

774.39 USD +20.75 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.046 7.068 6.874 6.966 9,824,465 -0.05(-0.77%)
Feb 27, 2013 6.882 7.082 6.880 7.020 9,795,645 +0.13(+1.95%)
Feb 26, 2013 6.892 6.992 6.760 6.886 13,814,500 -0.34(-4.65%)
Feb 22, 2013 7.144 7.278 7.120 7.222 12,739,155 +0.19(+2.70%)
Feb 21, 2013 7.298 7.478 6.908 7.032 45,184,050 -0.68(-8.77%)
Feb 20, 2013 7.860 7.930 7.692 7.708 15,522,675 -0.15(-1.88%)
Feb 19, 2013 7.472 7.858 7.470 7.856 13,503,700 +0.45(+6.05%)
Feb 15, 2013 7.700 7.702 7.390 7.408 10,091,345 -0.25(-3.29%)
Feb 14, 2013 7.728 7.750 7.642 7.660 4,953,200 -0.03(-0.39%)
Feb 13, 2013 7.660 7.800 7.610 7.690 4,834,010 +0.11(+1.48%)
Feb 12, 2013 7.690 7.774 7.458 7.578 11,306,230 -0.11(-1.38%)
Feb 11, 2013 7.596 7.830 7.500 7.684 16,330,740 -0.16(-2.09%)
Feb 08, 2013 7.890 8.000 7.828 7.848 5,698,665 -0.05(-0.61%)
Feb 07, 2013 7.838 7.936 7.790 7.896 5,982,605 +0.06(+0.79%)
Feb 06, 2013 7.636 7.878 7.581 7.834 9,464,740 +0.29(+3.79%)
Feb 04, 2013 7.680 7.684 7.518 7.548 5,639,945 -0.11(-1.46%)
Feb 01, 2013 7.634 7.700 7.524 7.660 5,502,950 +0.16(+2.11%)
Jan 31, 2013 7.574 7.574 7.386 7.502 4,506,590 -0.00(-0.03%)
Jan 30, 2013 7.570 7.600 7.486 7.504 4,840,490 -0.09(-1.13%)
Jan 29, 2013 7.620 7.688 7.426 7.590 7,132,515 -0.02(-0.21%)
Jan 28, 2013 7.372 7.742 7.372 7.606 9,929,960 +0.21(+2.84%)
Jan 25, 2013 7.400 7.508 7.360 7.396 6,438,515 -0.00(-0.03%)
Jan 24, 2013 7.200 7.544 7.168 7.398 9,851,945 +0.20(+2.75%)
Jan 23, 2013 7.004 7.248 6.992 7.200 7,820,510 +0.16(+2.30%)
Jan 22, 2013 6.912 7.110 6.852 7.038 9,600,655 +0.13(+1.94%)
Jan 18, 2013 6.948 6.956 6.764 6.904 17,775,370 +0.03(+0.41%)
Jan 17, 2013 6.832 6.970 6.784 6.876 7,183,020 +0.06(+0.82%)
Jan 16, 2013 6.770 6.846 6.746 6.820 6,890,690 +0.04(+0.59%)
Jan 15, 2013 6.622 6.850 6.622 6.780 8,120,695 +0.13(+1.92%)
Jan 14, 2013 6.616 6.676 6.570 6.652 4,625,090 +0.07(+1.06%)
Jan 11, 2013 6.808 6.808 6.422 6.582 7,814,870 -0.12(-1.85%)
Jan 10, 2013 6.774 6.798 6.676 6.706 4,612,025 -0.02(-0.33%)
Jan 09, 2013 6.802 6.838 6.680 6.728 3,489,895 -0.01(-0.12%)
Jan 08, 2013 6.900 6.900 6.622 6.736 6,419,925 -0.13(-1.92%)
Jan 07, 2013 6.960 6.960 6.780 6.868 2,209,545 -0.01(-0.17%)
Jan 04, 2013 6.960 6.960 6.784 6.880 3,369,965 -0.07(-1.06%)
Jan 03, 2013 7.036 7.090 6.950 6.954 3,709,705 -0.12(-1.67%)
Jan 02, 2013 7.042 7.084 6.748 7.072 5,973,550 +0.32(+4.80%)
Dec 31, 2012 6.600 6.794 6.600 6.748 2,974,230 +0.10(+1.57%)
Dec 28, 2012 6.676 6.730 6.604 6.644 2,070,675 -0.09(-1.40%)
Dec 27, 2012 6.700 6.782 6.600 6.738 2,805,425 +0.02(+0.30%)
Dec 26, 2012 6.792 6.900 6.700 6.718 3,006,920 -0.14(-2.01%)
Dec 24, 2012 6.728 6.870 6.710 6.856 1,878,980 +0.06(+0.82%)
Dec 21, 2012 6.788 6.834 6.716 6.800 7,461,530 -0.09(-1.25%)
Dec 20, 2012 6.902 6.958 6.810 6.886 4,605,970 -0.04(-0.52%)
Dec 19, 2012 6.950 7.052 6.904 6.922 6,493,655 +0.00(+0.06%)
Dec 18, 2012 6.852 7.014 6.852 6.918 7,769,180 +0.04(+0.55%)
Dec 17, 2012 6.754 6.900 6.750 6.880 4,124,045 +0.12(+1.75%)
Dec 14, 2012 6.756 6.880 6.718 6.762 5,114,715 +0.04(+0.60%)
Dec 13, 2012 7.052 7.060 6.550 6.722 10,754,620 -0.33(-4.68%)
Dec 12, 2012 7.042 7.160 6.990 7.052 10,318,635 -0.00(-0.06%)
Dec 11, 2012 6.920 7.100 6.892 7.056 7,862,955 +0.14(+2.05%)
Dec 10, 2012 6.886 6.960 6.836 6.914 4,648,755 +0.08(+1.17%)
Dec 07, 2012 6.860 6.898 6.770 6.834 3,322,930 +0.05(+0.80%)
Dec 06, 2012 6.764 6.960 6.700 6.780 3,301,985 +0.04(+0.56%)
Dec 05, 2012 6.764 6.838 6.716 6.742 3,307,430 -0.04(-0.56%)
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.