TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
TSLA: Tesla, Inc. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.5606
CLOSE 1.5559
Low
LOW 0.9987
High
HIGH 2.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/29/2010 | 1.27 | 1.67 | 1.17 | 1.59 |
| 06/30/2010 | 1.72 | 2.03 | 1.55 | 1.59 |
| 07/01/2010 | 1.67 | 1.73 | 1.35 | 1.46 |
| 07/02/2010 | 1.53 | 1.54 | 1.25 | 1.28 |
| 07/06/2010 | 1.33 | 1.33 | 1.06 | 1.07 |
| 07/07/2010 | 1.09 | 1.11 | 0.9987 | 1.05 |
| 07/08/2010 | 1.08 | 1.17 | 1.04 | 1.16 |
| 07/09/2010 | 1.17 | 1.19 | 1.1 | 1.16 |
| 07/12/2010 | 1.2 | 1.2 | 1.13 | 1.14 |
| 07/13/2010 | 1.16 | 1.24 | 1.13 | 1.21 |
| 07/14/2010 | 1.2 | 1.34 | 1.18 | 1.32 |
| 07/15/2010 | 1.33 | 1.43 | 1.27 | 1.33 |
| 07/16/2010 | 1.38 | 1.42 | 1.34 | 1.38 |
| 07/19/2010 | 1.42 | 1.48 | 1.39 | 1.46 |
| 07/20/2010 | 1.46 | 1.46 | 1.34 | 1.35 |
| 07/21/2010 | 1.38 | 1.39 | 1.3 | 1.35 |
| 07/22/2010 | 1.37 | 1.42 | 1.36 | 1.4 |
| 07/23/2010 | 1.41 | 1.44 | 1.4 | 1.42 |
| 07/26/2010 | 1.43 | 1.43 | 1.35 | 1.4 |
| 07/27/2010 | 1.39 | 1.41 | 1.35 | 1.37 |
| 07/28/2010 | 1.37 | 1.39 | 1.37 | 1.38 |
| 07/29/2010 | 1.38 | 1.39 | 1.33 | 1.36 |
| 07/30/2010 | 1.35 | 1.36 | 1.3 | 1.33 |
| 08/02/2010 | 1.37 | 1.4 | 1.36 | 1.39 |
| 08/03/2010 | 1.4 | 1.46 | 1.39 | 1.46 |
| 08/04/2010 | 1.46 | 1.48 | 1.39 | 1.42 |
| 08/05/2010 | 1.44 | 1.44 | 1.34 | 1.36 |
| 08/06/2010 | 1.34 | 1.34 | 1.3 | 1.31 |
| 08/09/2010 | 1.33 | 1.33 | 1.3 | 1.31 |
| 08/10/2010 | 1.31 | 1.31 | 1.25 | 1.27 |
| 08/11/2010 | 1.25 | 1.26 | 1.19 | 1.19 |
| 08/12/2010 | 1.19 | 1.19 | 1.16 | 1.17 |
| 08/13/2010 | 1.21 | 1.23 | 1.18 | 1.22 |
| 08/16/2010 | 1.23 | 1.25 | 1.22 | 1.25 |
| 08/17/2010 | 1.26 | 1.29 | 1.25 | 1.28 |
| 08/18/2010 | 1.31 | 1.31 | 1.24 | 1.25 |
| 08/19/2010 | 1.24 | 1.28 | 1.22 | 1.25 |
| 08/20/2010 | 1.24 | 1.27 | 1.23 | 1.27 |
| 08/23/2010 | 1.27 | 1.36 | 1.27 | 1.34 |
| 08/24/2010 | 1.28 | 1.31 | 1.26 | 1.28 |
| 08/25/2010 | 1.28 | 1.33 | 1.24 | 1.33 |
| 08/26/2010 | 1.33 | 1.35 | 1.31 | 1.32 |
| 08/27/2010 | 1.32 | 1.32 | 1.3 | 1.31 |
| 08/30/2010 | 1.31 | 1.35 | 1.31 | 1.32 |
| 08/31/2010 | 1.31 | 1.32 | 1.29 | 1.3 |
| 09/01/2010 | 1.31 | 1.38 | 1.31 | 1.36 |
| 09/02/2010 | 1.36 | 1.42 | 1.35 | 1.4 |
| 09/03/2010 | 1.39 | 1.42 | 1.38 | 1.4 |
| 09/07/2010 | 1.37 | 1.4 | 1.37 | 1.37 |
| 09/08/2010 | 1.38 | 1.4 | 1.37 | 1.39 |
| 09/09/2010 | 1.4 | 1.4 | 1.38 | 1.38 |
| 09/10/2010 | 1.38 | 1.4 | 1.32 | 1.34 |
| 09/13/2010 | 1.39 | 1.39 | 1.37 | 1.38 |
| 09/14/2010 | 1.37 | 1.44 | 1.37 | 1.41 |
| 09/15/2010 | 1.4 | 1.47 | 1.39 | 1.47 |
| 09/16/2010 | 1.48 | 1.54 | 1.39 | 1.4 |
| 09/17/2010 | 1.4 | 1.42 | 1.32 | 1.35 |
| 09/20/2010 | 1.38 | 1.42 | 1.34 | 1.4 |
| 09/21/2010 | 1.39 | 1.44 | 1.38 | 1.38 |
| 09/22/2010 | 1.39 | 1.4 | 1.32 | 1.32 |
| 09/23/2010 | 1.33 | 1.34 | 1.3 | 1.3 |
| 09/24/2010 | 1.33 | 1.35 | 1.31 | 1.34 |
| 09/27/2010 | 1.36 | 1.39 | 1.34 | 1.37 |
| 09/28/2010 | 1.4 | 1.43 | 1.38 | 1.43 |
| 09/29/2010 | 1.41 | 1.47 | 1.41 | 1.47 |
| 09/30/2010 | 1.47 | 1.48 | 1.35 | 1.36 |
| 10/01/2010 | 1.38 | 1.38 | 1.35 | 1.37 |
| 10/04/2010 | 1.36 | 1.41 | 1.35 | 1.4 |
| 10/05/2010 | 1.41 | 1.42 | 1.4 | 1.41 |
| 10/06/2010 | 1.4 | 1.42 | 1.35 | 1.36 |
| 10/07/2010 | 1.37 | 1.38 | 1.36 | 1.36 |
| 10/08/2010 | 1.36 | 1.39 | 1.36 | 1.36 |
| 10/11/2010 | 1.36 | 1.38 | 1.34 | 1.35 |
| 10/12/2010 | 1.35 | 1.35 | 1.34 | 1.35 |
| 10/13/2010 | 1.38 | 1.39 | 1.36 | 1.37 |
| 10/14/2010 | 1.4 | 1.4 | 1.36 | 1.38 |
| 10/15/2010 | 1.39 | 1.39 | 1.35 | 1.37 |
| 10/18/2010 | 1.37 | 1.38 | 1.35 | 1.35 |
| 10/19/2010 | 1.35 | 1.36 | 1.33 | 1.34 |
| 10/20/2010 | 1.34 | 1.38 | 1.34 | 1.38 |
| 10/21/2010 | 1.37 | 1.4 | 1.36 | 1.38 |
| 10/22/2010 | 1.38 | 1.4 | 1.37 | 1.38 |
| 10/25/2010 | 1.4 | 1.4 | 1.38 | 1.39 |
| 10/26/2010 | 1.39 | 1.46 | 1.37 | 1.42 |
| 10/27/2010 | 1.42 | 1.43 | 1.38 | 1.4 |
| 10/28/2010 | 1.43 | 1.43 | 1.4 | 1.41 |
| 10/29/2010 | 1.41 | 1.46 | 1.4 | 1.46 |
| 11/01/2010 | 1.46 | 1.52 | 1.42 | 1.43 |
| 11/02/2010 | 1.45 | 1.46 | 1.4 | 1.42 |
| 11/03/2010 | 1.42 | 1.5 | 1.41 | 1.45 |
| 11/04/2010 | 1.51 | 1.69 | 1.48 | 1.66 |
| 11/05/2010 | 1.66 | 1.66 | 1.58 | 1.63 |
| 11/08/2010 | 1.63 | 1.67 | 1.6 | 1.67 |
| 11/09/2010 | 1.67 | 1.71 | 1.6 | 1.64 |
| 11/10/2010 | 1.63 | 2 | 1.6 | 1.96 |
| 11/11/2010 | 1.91 | 1.94 | 1.82 | 1.87 |
| 11/12/2010 | 1.88 | 2.03 | 1.87 | 1.99 |
| 11/15/2010 | 2.01 | 2.2 | 2.01 | 2.05 |
| 11/16/2010 | 2.07 | 2.09 | 1.89 | 1.98 |
| 11/17/2010 | 2.01 | 2.05 | 1.91 | 1.97 |
| 11/18/2010 | 2.04 | 2.05 | 1.93 | 1.99 |
| 11/19/2010 | 2.01 | 2.09 | 1.98 | 2.07 |
| 11/22/2010 | 2.1 | 2.23 | 2.1 | 2.23 |
| 11/23/2010 | 2.22 | 2.38 | 2.15 | 2.3 |
| 11/24/2010 | 2.35 | 2.4 | 2.29 | 2.36 |
| 11/26/2010 | 2.37 | 2.4 | 2.32 | 2.35 |
| 11/29/2010 | 2.36 | 2.4 | 2.22 | 2.29 |
| 11/30/2010 | 2.25 | 2.36 | 2.23 | 2.36 |
| 12/01/2010 | 2.39 | 2.43 | 2.23 | 2.29 |
| 12/02/2010 | 2.27 | 2.29 | 2.08 | 2.16 |
| 12/03/2010 | 2.13 | 2.15 | 2.06 | 2.1 |
| 12/06/2010 | 2.09 | 2.1 | 1.97 | 2.02 |
| 12/07/2010 | 2.03 | 2.16 | 2 | 2.1 |
| 12/08/2010 | 2.17 | 2.17 | 2.1 | 2.16 |
| 12/09/2010 | 2.17 | 2.18 | 2.11 | 2.14 |
| 12/10/2010 | 2.14 | 2.19 | 2.08 | 2.1 |
| 12/13/2010 | 2.11 | 2.12 | 2.03 | 2.04 |
| 12/14/2010 | 2.02 | 2.03 | 1.85 | 1.9 |
| 12/15/2010 | 1.91 | 2 | 1.9 | 1.97 |
| 12/16/2010 | 2 | 2.06 | 1.98 | 2.05 |
| 12/17/2010 | 2.09 | 2.1 | 2.05 | 2.09 |
| 12/20/2010 | 2.11 | 2.15 | 2.08 | 2.11 |
| 12/21/2010 | 2.12 | 2.18 | 2.11 | 2.15 |
| 12/22/2010 | 2.15 | 2.19 | 2.11 | 2.18 |
| 12/23/2010 | 2.08 | 2.17 | 1.99 | 2.01 |
| 12/27/2010 | 1.87 | 1.91 | 1.67 | 1.7 |
| 12/28/2010 | 1.72 | 1.78 | 1.67 | 1.76 |
| 12/29/2010 | 1.8 | 1.87 | 1.77 | 1.85 |
| 12/30/2010 | 1.85 | 1.86 | 1.76 | 1.77 |
| 12/31/2010 | 1.77 | 1.82 | 1.77 | 1.78 |