Skip to main content

Tesla, Inc. (NQ: TSLA )

177.49 -2.34 (-1.30%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 7.291 7.851 7.277 7.812 163,356,848 +0.65(+9.15%)
Jun 28, 2013 7.238 7.296 7.114 7.157 86,256,464 +0.11(+1.55%)
Jun 26, 2013 6.920 7.058 6.844 7.048 99,023,816 +0.22(+3.24%)
Jun 25, 2013 6.873 6.947 6.703 6.827 87,718,904 +0.06(+0.90%)
Jun 24, 2013 6.433 6.858 6.353 6.766 106,796,952 +0.13(+1.95%)
Jun 21, 2013 6.913 6.913 6.500 6.637 175,777,888 -0.07(-1.09%)
Jun 20, 2013 6.977 7.142 6.630 6.710 151,599,920 -0.27(-3.85%)
Jun 19, 2013 6.804 7.111 6.801 6.979 128,683,360 +0.09(+1.25%)
Jun 18, 2013 6.783 6.932 6.613 6.893 131,926,240 +0.08(+1.16%)
Jun 17, 2013 6.907 6.983 6.747 6.813 105,989,576 +0.13(+1.89%)
Jun 14, 2013 6.667 6.835 6.622 6.687 0 +0.14(+2.16%)
Jun 13, 2013 6.600 6.619 6.341 6.545 89,423,144 +0.03(+0.46%)
Jun 12, 2013 6.453 6.699 6.383 6.515 137,828,240 +0.22(+3.45%)
Jun 11, 2013 6.545 6.579 6.270 6.298 110,896,224 -0.37(-5.58%)
Jun 10, 2013 6.595 6.835 6.571 6.670 138,376,112 -0.13(-1.95%)
Jun 07, 2013 6.533 6.860 6.447 6.803 0 +0.31(+4.82%)
Jun 06, 2013 6.350 6.618 6.341 6.490 142,662,672 +0.13(+2.08%)
Jun 05, 2013 6.244 6.531 5.941 6.358 183,189,696 +0.04(+0.56%)
Jun 04, 2013 6.183 6.428 6.160 6.323 132,636,200 +0.15(+2.43%)
Jun 03, 2013 6.508 6.508 5.883 6.173 287,092,896 -0.34(-5.29%)
May 31, 2013 7.084 7.096 6.515 6.517 227,578,928 -0.48(-6.85%)
May 30, 2013 6.831 7.303 6.747 6.997 241,988,928 +0.02(+0.31%)
May 29, 2013 7.570 7.660 6.600 6.975 376,021,184 -0.38(-5.17%)
May 28, 2013 6.770 7.383 6.687 7.356 294,486,880 +0.88(+13.65%)
May 24, 2013 6.173 6.530 6.133 6.472 0 +0.29(+4.69%)
May 23, 2013 5.654 6.201 5.537 6.182 180,287,488 +0.37(+6.29%)
May 22, 2013 5.758 6.064 5.700 5.816 128,491,280 -0.02(-0.40%)
May 21, 2013 5.900 5.999 5.685 5.839 134,967,680 -0.16(-2.61%)
May 20, 2013 6.075 6.167 5.909 5.996 124,963,880 -0.10(-1.70%)
May 17, 2013 6.167 6.296 5.833 6.100 0 -0.05(-0.81%)
May 16, 2013 6.313 6.333 5.911 6.150 323,803,616 +0.49(+8.73%)
May 15, 2013 5.453 5.792 5.207 5.656 250,873,136 -0.20(-3.37%)
May 13, 2013 5.399 5.867 5.277 5.853 335,671,552 +0.74(+14.38%)
May 10, 2013 4.643 5.400 4.617 5.118 0 +0.49(+10.61%)
May 09, 2013 4.675 5.051 4.246 4.627 428,622,336 +0.91(+24.40%)
May 08, 2013 3.833 3.880 3.714 3.719 96,154,152 +0.02(+0.50%)
May 07, 2013 4.133 4.158 3.675 3.701 149,847,680 -0.27(-6.71%)
May 06, 2013 3.759 3.977 3.700 3.967 65,488,496 +0.33(+9.07%)
May 03, 2013 3.765 3.705 3.633 3.637 0 +0.03(+0.81%)
May 02, 2013 3.590 3.685 3.580 3.607 45,755,112 +0.06(+1.56%)
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.