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 (%)
Feb 28, 2013 2.349 2.356 2.291 2.322 29,473,394 -0.02(-0.77%)
Feb 27, 2013 2.294 2.361 2.293 2.340 29,386,934 +0.04(+1.95%)
Feb 26, 2013 2.297 2.331 2.253 2.295 41,443,496 -0.11(-4.65%)
Feb 22, 2013 2.381 2.426 2.373 2.407 38,217,464 +0.06(+2.70%)
Feb 21, 2013 2.433 2.493 2.303 2.344 135,552,144 -0.23(-8.77%)
Feb 20, 2013 2.620 2.643 2.564 2.569 46,568,024 -0.05(-1.88%)
Feb 19, 2013 2.491 2.619 2.490 2.619 40,511,096 +0.15(+6.05%)
Feb 15, 2013 2.567 2.567 2.463 2.469 30,274,034 -0.08(-3.29%)
Feb 14, 2013 2.576 2.583 2.547 2.553 14,859,599 -0.01(-0.39%)
Feb 13, 2013 2.553 2.600 2.537 2.563 14,502,029 +0.04(+1.48%)
Feb 12, 2013 2.563 2.591 2.486 2.526 33,918,688 -0.04(-1.38%)
Feb 11, 2013 2.532 2.610 2.500 2.561 48,992,216 -0.05(-2.09%)
Feb 08, 2013 2.630 2.667 2.609 2.616 17,095,994 -0.02(-0.61%)
Feb 07, 2013 2.613 2.645 2.597 2.632 17,947,814 +0.02(+0.79%)
Feb 06, 2013 2.545 2.626 2.527 2.611 28,394,218 +0.10(+3.79%)
Feb 04, 2013 2.560 2.561 2.506 2.516 16,919,834 -0.04(-1.46%)
Feb 01, 2013 2.545 2.567 2.508 2.553 16,508,849 +0.05(+2.11%)
Jan 31, 2013 2.525 2.525 2.462 2.501 13,519,769 -0.00(-0.03%)
Jan 30, 2013 2.523 2.533 2.495 2.501 14,521,469 -0.03(-1.13%)
Jan 29, 2013 2.540 2.563 2.475 2.530 21,397,544 -0.01(-0.21%)
Jan 28, 2013 2.457 2.581 2.457 2.535 29,789,878 +0.07(+2.84%)
Jan 25, 2013 2.467 2.503 2.453 2.465 19,315,544 -0.00(-0.03%)
Jan 24, 2013 2.400 2.515 2.389 2.466 29,555,834 +0.07(+2.75%)
Jan 23, 2013 2.335 2.416 2.331 2.400 23,461,528 +0.05(+2.30%)
Jan 22, 2013 2.304 2.370 2.284 2.346 28,801,964 +0.04(+1.94%)
Jan 18, 2013 2.316 2.319 2.255 2.301 53,326,108 +0.01(+0.41%)
Jan 17, 2013 2.277 2.323 2.261 2.292 21,549,058 +0.02(+0.82%)
Jan 16, 2013 2.257 2.282 2.249 2.273 20,672,068 +0.01(+0.59%)
Jan 15, 2013 2.207 2.283 2.207 2.260 24,362,084 +0.04(+1.92%)
Jan 14, 2013 2.205 2.225 2.190 2.217 13,875,269 +0.02(+1.06%)
Jan 11, 2013 2.269 2.269 2.141 2.194 23,444,608 -0.04(-1.85%)
Jan 10, 2013 2.258 2.266 2.225 2.235 13,836,074 -0.01(-0.33%)
Jan 09, 2013 2.267 2.279 2.227 2.243 10,469,684 -0.00(-0.12%)
Jan 08, 2013 2.300 2.300 2.207 2.245 19,259,774 -0.04(-1.92%)
Jan 07, 2013 2.320 2.320 2.260 2.289 6,628,634 -0.00(-0.17%)
Jan 04, 2013 2.320 2.320 2.261 2.293 10,109,894 -0.02(-1.06%)
Jan 03, 2013 2.345 2.363 2.317 2.318 11,129,114 -0.04(-1.67%)
Jan 02, 2013 2.347 2.361 2.249 2.357 17,920,650 +0.11(+4.80%)
Dec 31, 2012 2.200 2.265 2.200 2.249 8,922,690 +0.03(+1.57%)
Dec 28, 2012 2.225 2.243 2.201 2.215 6,212,024 -0.03(-1.39%)
Dec 27, 2012 2.233 2.261 2.200 2.246 8,416,275 +0.01(+0.30%)
Dec 26, 2012 2.264 2.300 2.233 2.239 9,020,760 -0.05(-2.01%)
Dec 24, 2012 2.243 2.290 2.237 2.285 5,636,939 +0.02(+0.82%)
Dec 21, 2012 2.263 2.278 2.239 2.267 22,384,588 -0.03(-1.25%)
Dec 20, 2012 2.301 2.319 2.270 2.295 13,817,909 -0.01(-0.52%)
Dec 19, 2012 2.317 2.351 2.301 2.307 19,480,964 +0.00(+0.06%)
Dec 18, 2012 2.284 2.338 2.284 2.306 23,307,538 +0.01(+0.55%)
Dec 17, 2012 2.251 2.300 2.250 2.293 12,372,134 +0.04(+1.74%)
Dec 14, 2012 2.252 2.293 2.239 2.254 15,344,144 +0.01(+0.59%)
Dec 13, 2012 2.351 2.353 2.183 2.241 32,263,858 -0.11(-4.68%)
Dec 12, 2012 2.347 2.387 2.330 2.351 30,955,904 -0.00(-0.06%)
Dec 11, 2012 2.307 2.367 2.297 2.352 23,588,864 +0.05(+2.05%)
Dec 10, 2012 2.295 2.320 2.279 2.305 13,946,264 +0.03(+1.17%)
Dec 07, 2012 2.287 2.299 2.257 2.278 9,968,789 +0.02(+0.80%)
Dec 06, 2012 2.255 2.320 2.233 2.260 9,905,954 +0.01(+0.56%)
Dec 05, 2012 2.255 2.279 2.239 2.247 9,922,289 -0.01(-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.