Tesla, Inc. (NQ: TSLA )

846.64 USD +1.65 (+0.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 152.32 150.43 150.43 150.43 4,262,400 -2.01(-1.32%)
Dec 30, 2013 151.12 154.81 150.75 152.44 4,460,844 +1.32(+0.87%)
Dec 27, 2013 155.30 155.50 150.80 151.12 5,469,064 -4.38(-2.82%)
Dec 26, 2013 155.04 158.00 154.29 155.50 7,097,585 +4.09(+2.70%)
Dec 24, 2013 150.00 154.97 149.82 151.41 9,941,485 +7.86(+5.48%)
Dec 23, 2013 144.85 146.24 142.60 143.55 5,259,749 +0.31(+0.22%)
Dec 20, 2013 141.92 144.35 141.58 143.24 7,422,537 +2.52(+1.79%)
Dec 19, 2013 146.91 147.00 139.10 140.72 12,674,933 -7.26(-4.91%)
Dec 18, 2013 152.29 154.90 145.95 147.98 11,557,579 -4.48(-2.94%)
Dec 17, 2013 146.93 154.63 146.32 152.46 10,466,389 +4.52(+3.06%)
Dec 16, 2013 148.57 150.43 146.10 147.94 6,659,010 +0.29(+0.19%)
Dec 13, 2013 148.37 151.80 147.32 147.65 10,599,775 +0.18(+0.12%)
Dec 12, 2013 139.81 148.24 138.53 147.47 10,732,127 +7.82(+5.60%)
Dec 11, 2013 141.89 143.05 139.49 139.65 7,114,530 -2.54(-1.79%)
Dec 10, 2013 139.96 145.87 139.86 142.19 10,722,231 +0.59(+0.42%)
Dec 09, 2013 137.01 141.70 134.21 141.60 9,008,109 +4.24(+3.09%)
Dec 06, 2013 141.51 142.49 136.30 137.36 0 -3.12(-2.22%)
Dec 05, 2013 140.15 143.35 139.50 140.48 9,269,776 +1.53(+1.10%)
Dec 04, 2013 144.32 144.43 137.13 138.95 13,115,040 -5.75(-3.97%)
Dec 03, 2013 132.68 144.94 131.59 144.70 25,514,696 +20.53(+16.53%)
Dec 02, 2013 126.35 128.55 123.93 124.17 7,628,832 -3.11(-2.44%)
Nov 29, 2013 129.77 130.59 126.98 127.28 0 +0.34(+0.27%)
Nov 27, 2013 121.31 126.95 119.52 126.94 0 +6.44(+5.34%)
Nov 26, 2013 119.38 122.72 116.10 120.50 13,863,096 -0.34(-0.28%)
Nov 25, 2013 124.50 125.84 120.30 120.84 10,256,116 -0.54(-0.44%)
Nov 22, 2013 121.58 122.75 117.93 121.38 0 -0.72(-0.59%)
Nov 21, 2013 122.89 124.79 120.25 122.10 11,889,369 +0.99(+0.82%)
Nov 20, 2013 126.08 127.45 119.06 121.11 13,819,870 -4.98(-3.95%)
Nov 19, 2013 119.43 129.00 119.22 126.09 19,754,395 +4.51(+3.71%)
Nov 18, 2013 135.27 135.45 119.61 121.58 23,018,189 -13.87(-10.24%)
Nov 15, 2013 136.85 137.95 134.35 135.45 0 -2.15(-1.56%)
Nov 14, 2013 138.92 140.40 134.11 137.60 12,152,591 -0.20(-0.15%)
Nov 12, 2013 144.69 144.70 136.18 137.80 14,786,688 -6.90(-4.77%)
Nov 11, 2013 141.00 145.42 137.10 144.70 13,956,460 +6.75(+4.89%)
Nov 08, 2013 136.48 140.60 132.32 137.95 0 -1.82(-1.30%)
Nov 07, 2013 144.19 145.65 137.62 139.77 22,160,289 -11.39(-7.53%)
Nov 06, 2013 154.81 160.73 146.35 151.16 31,031,613 -25.65(-14.51%)
Nov 05, 2013 180.00 181.43 171.36 176.81 20,966,497 +1.61(+0.92%)
Nov 04, 2013 165.00 175.39 164.22 175.20 13,032,883 +13.03(+8.03%)
Nov 01, 2013 163.00 165.90 160.41 162.17 0 +2.23(+1.39%)
Oct 31, 2013 155.67 162.44 153.30 159.94 9,323,810 +0.72(+0.45%)
Oct 30, 2013 164.63 167.68 158.17 159.22 8,367,445 -5.25(-3.19%)
Oct 29, 2013 162.76 165.45 153.00 164.47 14,076,016 +1.61(+0.99%)
Oct 28, 2013 170.18 170.50 162.20 162.86 7,798,615 -6.80(-4.01%)
Oct 25, 2013 174.21 174.50 166.80 169.66 0 -3.49(-2.02%)
Oct 24, 2013 165.00 174.50 162.83 173.15 10,772,044 +8.65(+5.26%)
Oct 23, 2013 168.91 171.81 160.15 164.50 13,317,093 -7.04(-4.10%)
Oct 22, 2013 170.50 177.78 166.11 171.54 11,383,031 -1.06(-0.61%)
Oct 21, 2013 183.28 183.39 171.00 172.60 11,498,810 -10.80(-5.89%)
Oct 18, 2013 184.15 185.96 182.52 183.40 5,930,815 +0.60(+0.33%)
Oct 17, 2013 183.54 184.80 180.99 182.80 6,685,619 -0.76(-0.41%)
Oct 16, 2013 184.90 187.30 182.09 183.56 8,184,888 -0.38(-0.21%)
Oct 15, 2013 185.28 188.79 183.18 183.94 10,944,653 +4.22(+2.35%)
Oct 14, 2013 175.00 182.50 174.15 179.72 7,747,538 +1.02(+0.57%)
Oct 11, 2013 172.75 179.29 171.20 178.70 0 +5.77(+3.34%)
Oct 10, 2013 173.09 175.75 169.69 172.93 8,825,945 +4.15(+2.46%)
Oct 09, 2013 174.73 174.99 161.50 168.78 15,294,472 -5.95(-3.41%)
Oct 08, 2013 184.40 185.93 173.22 174.73 13,704,943 -8.34(-4.56%)
Oct 07, 2013 182.46 186.73 180.26 183.07 11,455,012 +2.09(+1.15%)
Oct 04, 2013 176.40 181.18 172.65 180.98 14,413,965 +7.67(+4.43%)
Oct 03, 2013 175.04 179.69 168.00 173.31 23,756,834 -7.64(-4.22%)
Oct 02, 2013 188.59 191.83 175.40 180.95 20,700,806 -12.05(-6.24%)
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.