Tesla, Inc. (NQ: TSLA )

909.50 USD -0.18 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,905 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,875 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,635 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,435 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,775 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,415 +0.08(+0.93%)
Apr 01, 2013 8.472 9.336 8.340 8.786 70,490,690 +1.21(+15.94%)
Mar 28, 2013 7.646 7.648 7.550 7.578 5,793,260 -0.05(-0.71%)
Mar 27, 2013 7.588 7.676 7.462 7.632 6,481,415 +0.06(+0.79%)
Mar 26, 2013 7.596 7.644 7.532 7.572 9,030,685 +0.07(+0.88%)
Mar 25, 2013 7.420 7.704 7.354 7.506 11,891,990 +0.18(+2.48%)
Mar 22, 2013 7.240 7.360 7.240 7.324 2,231,175 +0.12(+1.69%)
Mar 21, 2013 7.190 7.412 7.148 7.202 5,731,435 +0.01(+0.17%)
Mar 20, 2013 7.052 7.214 7.032 7.190 7,114,920 +0.17(+2.48%)
Mar 19, 2013 7.050 7.120 6.988 7.016 5,492,375 -0.01(-0.20%)
Mar 18, 2013 7.060 7.212 6.984 7.030 6,580,180 -0.03(-0.40%)
Mar 15, 2013 7.328 7.330 7.042 7.058 16,397,885 -0.31(-4.23%)
Mar 14, 2013 7.780 7.782 7.354 7.370 10,104,705 -0.43(-5.46%)
Mar 13, 2013 7.800 7.898 7.762 7.796 4,109,930 -0.03(-0.36%)
Mar 12, 2013 7.780 7.876 7.770 7.824 6,375,310 +0.00(+0.05%)
Mar 11, 2013 7.774 7.888 7.730 7.820 7,897,200 +0.13(+1.64%)
Mar 08, 2013 7.612 7.888 7.472 7.694 4,560,260 +0.05(+0.63%)
Mar 07, 2013 7.546 7.730 7.376 7.646 5,791,270 +0.11(+1.43%)
Mar 06, 2013 7.402 7.576 7.394 7.538 5,749,625 +0.21(+2.84%)
Mar 05, 2013 7.200 7.384 7.158 7.330 10,434,845 +0.21(+3.01%)
Mar 04, 2013 6.954 7.166 6.940 7.116 8,788,300 +0.19(+2.68%)
Mar 01, 2013 7.000 7.016 6.850 6.930 7,733,000 -0.04(-0.52%)
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%)
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.