Tesla, Inc. (NQ: TSLA )

805.00 USD -59.16 (-6.85%)
Streaming Delayed Price Updated: 5:22 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.00 33.97 33.00 33.74 594,846 +0.52(+1.57%)
Dec 28, 2012 33.38 33.65 33.02 33.22 414,135 -0.47(-1.40%)
Dec 27, 2012 33.50 33.91 33.00 33.69 561,085 +0.10(+0.30%)
Dec 26, 2012 33.96 34.50 33.50 33.59 601,384 -0.69(-2.01%)
Dec 24, 2012 33.64 34.35 33.55 34.28 375,796 +0.28(+0.82%)
Dec 21, 2012 33.94 34.17 33.58 34.00 1,492,306 -0.43(-1.25%)
Dec 20, 2012 34.51 34.79 34.05 34.43 921,194 -0.18(-0.52%)
Dec 19, 2012 34.75 35.26 34.52 34.61 1,298,731 +0.02(+0.06%)
Dec 18, 2012 34.26 35.07 34.26 34.59 1,553,836 +0.19(+0.55%)
Dec 17, 2012 33.77 34.50 33.75 34.40 824,809 +0.59(+1.75%)
Dec 14, 2012 33.78 34.40 33.59 33.81 1,022,943 +0.20(+0.60%)
Dec 13, 2012 35.26 35.30 32.75 33.61 2,150,924 -1.65(-4.68%)
Dec 12, 2012 35.21 35.80 34.95 35.26 2,063,727 -0.02(-0.06%)
Dec 11, 2012 34.60 35.50 34.46 35.28 1,572,591 +0.71(+2.05%)
Dec 10, 2012 34.43 34.80 34.18 34.57 929,751 +0.40(+1.17%)
Dec 07, 2012 34.30 34.49 33.85 34.17 664,586 +0.27(+0.80%)
Dec 06, 2012 33.82 34.80 33.50 33.90 660,397 +0.19(+0.56%)
Dec 05, 2012 33.82 34.19 33.58 33.71 661,486 -0.19(-0.56%)
Dec 04, 2012 34.08 34.80 33.55 33.90 1,263,240 +0.08(+0.24%)
Nov 30, 2012 33.63 34.28 33.01 33.82 1,420,284 +0.13(+0.39%)
Nov 29, 2012 33.44 34.00 32.87 33.69 1,103,315 +0.46(+1.38%)
Nov 28, 2012 32.00 34.29 31.91 33.23 1,525,199 +1.08(+3.36%)
Nov 27, 2012 32.13 32.66 31.52 32.15 910,770 -0.12(-0.37%)
Nov 26, 2012 32.10 32.30 31.62 32.27 495,739 +0.14(+0.44%)
Nov 23, 2012 32.60 32.83 31.70 32.13 430,212 -0.34(-1.05%)
Nov 21, 2012 32.61 33.47 32.29 32.47 963,133 -0.53(-1.61%)
Nov 20, 2012 32.80 33.10 31.91 33.00 922,427 +0.08(+0.24%)
Nov 19, 2012 32.07 33.25 31.84 32.92 1,392,368 +1.08(+3.39%)
Nov 16, 2012 31.15 32.00 30.59 31.84 908,650 +1.02(+3.31%)
Nov 15, 2012 31.30 31.44 30.50 30.82 983,941 -0.56(-1.78%)
Nov 14, 2012 31.96 32.12 31.20 31.38 871,215 -0.23(-0.74%)
Nov 13, 2012 31.29 32.00 30.72 31.61 998,263 +0.54(+1.75%)
Nov 12, 2012 30.29 31.42 30.16 31.07 555,896 +0.75(+2.47%)
Nov 09, 2012 30.60 30.93 29.85 30.32 863,028 -0.99(-3.16%)
Nov 08, 2012 31.01 31.88 30.94 31.31 1,273,986 -0.23(-0.73%)
Nov 07, 2012 31.00 32.05 30.81 31.54 1,714,469 +0.39(+1.25%)
Nov 06, 2012 30.85 31.20 29.95 31.15 2,323,943 -0.35(-1.11%)
Nov 05, 2012 29.80 31.58 29.33 31.50 2,048,867 +2.58(+8.93%)
Nov 02, 2012 29.27 29.55 28.55 28.92 1,030,265 -0.33(-1.12%)
Nov 01, 2012 28.25 29.49 28.20 29.25 1,024,054 +1.11(+3.96%)
Oct 31, 2012 27.70 28.35 27.37 28.13 775,142 +0.75(+2.74%)
Oct 26, 2012 27.53 27.38 27.38 27.38 477,400 -0.14(-0.51%)
Oct 25, 2012 27.80 27.80 27.45 27.52 577,686 +0.10(+0.36%)
Oct 24, 2012 28.52 28.52 27.25 27.42 1,016,368 -0.97(-3.42%)
Oct 23, 2012 27.38 28.56 27.37 28.39 748,998 +0.65(+2.34%)
Oct 19, 2012 27.83 28.20 27.30 27.74 1,027,302 -0.30(-1.07%)
Oct 18, 2012 28.99 28.99 27.78 28.04 740,947 -0.78(-2.70%)
Oct 17, 2012 28.25 28.84 27.80 28.82 667,963 +0.76(+2.71%)
Oct 16, 2012 27.67 28.09 27.34 28.06 479,248 +0.73(+2.67%)
Oct 15, 2012 28.02 28.05 26.86 27.33 1,468,667 -0.31(-1.12%)
Oct 12, 2012 28.32 28.73 27.50 27.64 987,535 -0.68(-2.40%)
Oct 11, 2012 28.94 28.98 28.25 28.32 450,571 -0.08(-0.28%)
Oct 10, 2012 28.39 28.72 28.01 28.40 503,563 +0.03(+0.11%)
Oct 09, 2012 29.12 29.12 28.25 28.37 1,192,979 -0.88(-3.01%)
Oct 08, 2012 28.86 29.40 28.61 29.25 889,679 +0.36(+1.25%)
Oct 05, 2012 29.70 29.81 28.68 28.89 938,359 -0.51(-1.73%)
Oct 04, 2012 30.00 30.10 28.65 29.40 1,541,207 +0.10(+0.34%)
Oct 03, 2012 29.75 29.95 29.24 29.30 1,052,788 -0.50(-1.68%)
Oct 02, 2012 29.28 29.89 29.00 29.80 728,969 +0.64(+2.19%)
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.