TSLA: Tesla, Inc. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.788

CLOSE 1.7871

Low

LOW 1.41

High

HIGH 2.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	1.79	1.8	1.73	1.77
01/04/2011	1.78	1.8	1.73	1.78
01/05/2011	1.77	1.79	1.75	1.79
01/06/2011	1.79	1.87	1.79	1.86
01/07/2011	1.87	1.91	1.86	1.88
01/10/2011	1.88	1.91	1.87	1.9
01/11/2011	1.91	1.91	1.79	1.8
01/12/2011	1.8	1.83	1.77	1.8
01/13/2011	1.8	1.8	1.74	1.75
01/14/2011	1.74	1.77	1.71	1.72
01/18/2011	1.7	1.71	1.65	1.71
01/19/2011	1.68	1.7	1.58	1.6
01/20/2011	1.6	1.63	1.49	1.51
01/21/2011	1.54	1.57	1.51	1.54
01/24/2011	1.57	1.65	1.55	1.63
01/25/2011	1.64	1.66	1.6	1.65
01/26/2011	1.65	1.66	1.61	1.65
01/27/2011	1.65	1.67	1.64	1.66
01/28/2011	1.66	1.66	1.58	1.6
01/31/2011	1.6	1.61	1.57	1.61
02/01/2011	1.62	1.65	1.57	1.59
02/02/2011	1.61	1.61	1.58	1.6
02/03/2011	1.59	1.59	1.54	1.58
02/04/2011	1.56	1.58	1.55	1.56
02/07/2011	1.55	1.55	1.53	1.54
02/08/2011	1.59	1.68	1.53	1.63
02/09/2011	1.61	1.61	1.52	1.55
02/10/2011	1.55	1.58	1.52	1.55
02/11/2011	1.55	1.58	1.53	1.55
02/14/2011	1.58	1.61	1.54	1.54
02/15/2011	1.53	1.54	1.5	1.52
02/16/2011	1.54	1.66	1.54	1.65
02/17/2011	1.64	1.7	1.57	1.57
02/18/2011	1.56	1.57	1.53	1.55
02/22/2011	1.53	1.53	1.45	1.46
02/23/2011	1.48	1.5	1.41	1.46
02/24/2011	1.45	1.51	1.43	1.5
02/25/2011	1.52	1.59	1.51	1.57
02/28/2011	1.58	1.61	1.57	1.59
03/01/2011	1.6	1.62	1.58	1.6
03/02/2011	1.59	1.62	1.58	1.6
03/03/2011	1.63	1.65	1.6	1.62
03/04/2011	1.63	1.67	1.59	1.66
03/07/2011	1.66	1.69	1.65	1.66
03/08/2011	1.64	1.66	1.6	1.64
03/09/2011	1.64	1.67	1.62	1.65
03/10/2011	1.63	1.63	1.58	1.6
03/11/2011	1.59	1.62	1.57	1.6
03/14/2011	1.59	1.6	1.55	1.55
03/15/2011	1.48	1.53	1.45	1.53
03/16/2011	1.52	1.55	1.51	1.52
03/17/2011	1.55	1.56	1.51	1.52
03/18/2011	1.55	1.55	1.5	1.53
03/21/2011	1.54	1.54	1.5	1.52
03/22/2011	1.52	1.52	1.47	1.48
03/23/2011	1.47	1.48	1.45	1.48
03/24/2011	1.48	1.49	1.47	1.49
03/25/2011	1.5	1.53	1.49	1.52
03/28/2011	1.51	1.57	1.5	1.55
03/29/2011	1.55	1.6	1.55	1.59
03/30/2011	1.61	1.63	1.53	1.58
03/31/2011	1.77	1.91	1.77	1.85
04/01/2011	1.83	1.88	1.77	1.78
04/04/2011	1.79	1.8	1.68	1.72
04/05/2011	1.73	1.8	1.71	1.78
04/06/2011	1.8	1.8	1.72	1.77
04/07/2011	1.79	1.86	1.76	1.82
04/08/2011	1.84	1.84	1.76	1.77
04/11/2011	1.76	1.77	1.67	1.68
04/12/2011	1.67	1.68	1.62	1.64
04/13/2011	1.68	1.71	1.65	1.66
04/14/2011	1.66	1.69	1.61	1.68
04/15/2011	1.71	1.75	1.69	1.71
04/18/2011	1.68	1.71	1.62	1.67
04/19/2011	1.68	1.68	1.64	1.68
04/20/2011	1.71	1.74	1.69	1.72
04/21/2011	1.72	1.8	1.71	1.78
04/25/2011	1.78	1.78	1.73	1.76
04/26/2011	1.78	1.82	1.75	1.8
04/27/2011	1.8	1.82	1.78	1.81
04/28/2011	1.8	1.85	1.78	1.84
04/29/2011	1.85	1.86	1.83	1.84
05/02/2011	1.84	1.85	1.8	1.83
05/03/2011	1.83	1.83	1.77	1.79
05/04/2011	1.79	1.8	1.72	1.78
05/05/2011	1.81	1.83	1.74	1.76
05/06/2011	1.79	1.85	1.77	1.81
05/09/2011	1.8	1.87	1.79	1.86
05/10/2011	1.88	1.93	1.86	1.89
05/11/2011	1.88	1.89	1.79	1.8
05/12/2011	1.8	1.85	1.78	1.84
05/13/2011	1.87	1.88	1.82	1.84
05/16/2011	1.87	1.87	1.77	1.77
05/17/2011	1.8	1.8	1.71	1.73
05/18/2011	1.74	1.76	1.7	1.76
05/19/2011	1.8	1.9	1.77	1.88
05/20/2011	1.88	1.89	1.82	1.86
05/23/2011	1.84	1.84	1.77	1.79
05/24/2011	1.8	1.83	1.77	1.78
05/25/2011	1.79	1.93	1.74	1.93
05/26/2011	1.92	1.98	1.87	1.97
05/27/2011	1.97	1.98	1.92	1.97
05/31/2011	1.98	2.02	1.97	2.01
06/01/2011	2	2.01	1.89	1.9
06/02/2011	1.9	1.95	1.9	1.92
06/03/2011	2	2.1	1.97	2.01
06/06/2011	2.01	2.01	1.88	1.91
06/07/2011	1.93	1.96	1.88	1.89
06/08/2011	1.9	1.91	1.8	1.81
06/09/2011	1.83	1.87	1.81	1.84
06/10/2011	1.83	1.89	1.82	1.86
06/13/2011	1.87	1.93	1.86	1.9
06/14/2011	1.9	1.98	1.9	1.91
06/15/2011	1.9	1.9	1.8	1.82
06/16/2011	1.84	1.87	1.72	1.77
06/17/2011	1.79	1.85	1.74	1.77
06/20/2011	1.75	1.76	1.7	1.73
06/21/2011	1.75	1.85	1.73	1.84
06/22/2011	1.82	1.88	1.81	1.81
06/23/2011	1.81	1.85	1.75	1.85
06/24/2011	1.84	1.86	1.82	1.84
06/27/2011	1.85	1.89	1.82	1.83
06/28/2011	1.85	1.88	1.84	1.87
06/29/2011	1.9	1.94	1.87	1.89
06/30/2011	1.9	1.96	1.89	1.94
07/01/2011	1.94	1.97	1.92	1.93
07/05/2011	1.93	1.97	1.91	1.94
07/06/2011	1.94	1.94	1.9	1.93
07/07/2011	1.94	2	1.93	1.98
07/08/2011	1.99	1.99	1.91	1.92
07/11/2011	1.89	1.9	1.87	1.89
07/12/2011	1.89	1.94	1.87	1.88
07/13/2011	1.9	1.94	1.86	1.91
07/14/2011	1.9	1.93	1.82	1.84
07/15/2011	1.85	1.86	1.83	1.84
07/18/2011	1.82	1.83	1.78	1.82
07/19/2011	1.84	1.87	1.84	1.86
07/20/2011	1.87	2.03	1.85	1.91
07/21/2011	1.93	1.94	1.87	1.91
07/22/2011	1.91	1.97	1.9	1.95
07/25/2011	1.93	1.95	1.9	1.9
07/26/2011	1.89	1.92	1.86	1.87
07/27/2011	1.9	1.9	1.83	1.84
07/28/2011	1.84	1.9	1.84	1.88
07/29/2011	1.85	1.89	1.83	1.88
08/01/2011	1.91	1.93	1.88	1.92
08/02/2011	1.91	1.95	1.82	1.82
08/03/2011	1.83	1.86	1.76	1.81
08/04/2011	1.77	1.79	1.64	1.65
08/05/2011	1.67	1.69	1.52	1.62
08/08/2011	1.54	1.63	1.54	1.58
08/09/2011	1.61	1.7	1.58	1.67
08/10/2011	1.7	1.7	1.58	1.59
08/11/2011	1.6	1.72	1.6	1.69
08/12/2011	1.71	1.81	1.69	1.75
08/15/2011	1.77	1.78	1.73	1.75
08/16/2011	1.74	1.77	1.72	1.74
08/17/2011	1.76	1.78	1.7	1.72
08/18/2011	1.67	1.68	1.56	1.62
08/19/2011	1.59	1.61	1.47	1.49
08/22/2011	1.54	1.59	1.45	1.46
08/23/2011	1.46	1.54	1.43	1.53
08/24/2011	1.54	1.6	1.52	1.59
08/25/2011	1.59	1.59	1.53	1.54
08/26/2011	1.51	1.6	1.47	1.58
08/29/2011	1.61	1.66	1.6	1.65
08/30/2011	1.63	1.65	1.61	1.64
08/31/2011	1.65	1.7	1.62	1.65
09/01/2011	1.64	1.66	1.59	1.6
09/02/2011	1.58	1.6	1.51	1.54
09/06/2011	1.5	1.55	1.49	1.53
09/07/2011	1.56	1.6	1.55	1.59
09/08/2011	1.57	1.6	1.55	1.57
09/09/2011	1.56	1.57	1.5	1.53
09/12/2011	1.5	1.55	1.5	1.53
09/13/2011	1.53	1.61	1.52	1.61
09/14/2011	1.62	1.66	1.59	1.62
09/15/2011	1.64	1.66	1.62	1.65
09/16/2011	1.65	1.72	1.63	1.72
09/19/2011	1.66	1.72	1.59	1.72
09/20/2011	1.73	1.77	1.71	1.73
09/21/2011	1.73	1.8	1.71	1.72
09/22/2011	1.71	1.74	1.66	1.71
09/23/2011	1.7	1.77	1.69	1.76
09/26/2011	1.77	1.77	1.66	1.7
09/27/2011	1.73	1.8	1.7	1.75
09/28/2011	1.73	1.77	1.63	1.64
09/29/2011	1.71	1.72	1.57	1.61
09/30/2011	1.65	1.66	1.57	1.63
10/03/2011	1.66	1.67	1.55	1.58
10/04/2011	1.55	1.62	1.53	1.58
10/05/2011	1.6	1.72	1.56	1.69
10/06/2011	1.69	1.84	1.67	1.8
10/07/2011	1.8	1.84	1.74	1.8
10/10/2011	1.82	1.88	1.8	1.86
10/11/2011	1.83	1.85	1.81	1.84
10/12/2011	1.82	1.87	1.81	1.85
10/13/2011	1.84	1.9	1.83	1.86
10/14/2011	1.87	1.9	1.82	1.87
10/17/2011	1.86	1.87	1.82	1.83
10/18/2011	1.82	1.9	1.78	1.89
10/19/2011	1.87	1.87	1.82	1.84
10/20/2011	1.83	1.83	1.8	1.82
10/21/2011	1.83	1.89	1.8	1.87
10/24/2011	1.86	1.93	1.85	1.9
10/25/2011	1.88	1.92	1.85	1.88
10/26/2011	1.88	1.89	1.83	1.87
10/27/2011	1.89	1.93	1.87	1.92
10/28/2011	1.9	2	1.87	1.99
10/31/2011	1.97	1.97	1.92	1.96
11/01/2011	1.89	1.93	1.87	1.93
11/02/2011	1.93	1.95	1.88	1.91
11/03/2011	2	2.17	1.97	2.16
11/04/2011	2.1	2.16	2.03	2.15
11/07/2011	2.11	2.13	2.05	2.08
11/08/2011	2.09	2.13	2.05	2.12
11/09/2011	2.06	2.1	2.02	2.06
11/10/2011	2.06	2.1	2.04	2.09
11/11/2011	2.13	2.3	2.04	2.24
11/14/2011	2.2	2.24	2.17	2.21
11/15/2011	2.19	2.29	2.18	2.26
11/16/2011	2.23	2.33	2.23	2.33
11/17/2011	2.3	2.33	2.21	2.25
11/18/2011	2.24	2.27	2.17	2.17
11/21/2011	2.16	2.16	2.07	2.12
11/22/2011	2.12	2.19	2.07	2.14
11/23/2011	2.12	2.14	2.08	2.1
11/25/2011	2.1	2.16	2.07	2.11
11/28/2011	2.13	2.22	2.12	2.17
11/29/2011	2.17	2.2	2.11	2.12
11/30/2011	2.17	2.2	2.15	2.18
12/01/2011	2.17	2.27	2.13	2.17
12/02/2011	2.19	2.25	2.16	2.22
12/05/2011	2.24	2.33	2.23	2.29
12/06/2011	2.28	2.33	2.27	2.32
12/07/2011	2.31	2.33	2.25	2.28
12/08/2011	2.06	2.11	1.97	2.06
12/09/2011	2.04	2.07	2.02	2.07
12/12/2011	2.03	2.04	2	2.03
12/13/2011	2.04	2.06	1.93	1.96
12/14/2011	1.97	1.98	1.87	1.9
12/15/2011	1.91	1.94	1.87	1.91
12/16/2011	1.92	1.93	1.87	1.87
12/19/2011	1.87	1.9	1.82	1.85
12/20/2011	1.87	1.9	1.85	1.86
12/21/2011	1.86	1.87	1.74	1.84
12/22/2011	1.84	1.87	1.82	1.85
12/23/2011	1.87	1.87	1.83	1.86
12/27/2011	1.84	1.92	1.84	1.9
12/28/2011	1.93	1.95	1.87	1.9
12/29/2011	1.91	1.96	1.9	1.92
12/30/2011	1.9	1.93	1.88	1.9

Menu

Create your free account now!

TSLA: Tesla, Inc. Historical Data

2011 Historical Chart

Average

Low

High