Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tesla, Inc. logo
TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TSLA: Tesla, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.08
CLOSE 2.0776

Low

LOW 1.51

High

HIGH 2.66
DATEOPENHIGHLOWCLOSE
01/03/20121.931.971.841.87
01/04/20121.881.911.831.85
01/05/20121.851.861.791.81
01/06/20121.811.851.761.79
01/09/20121.81.831.741.82
01/10/20121.831.851.821.84
01/11/20121.841.891.821.88
01/12/20121.91.911.851.88
01/13/20121.891.91.511.52
01/17/20121.771.821.761.77
01/18/20121.781.791.751.79
01/19/20121.811.851.771.78
01/20/20121.791.81.761.77
01/23/20121.791.811.771.78
01/24/20121.781.851.761.83
01/25/20121.821.871.81.86
01/26/20121.871.971.871.93
01/27/20121.91.981.91.96
01/30/20121.971.971.91.97
01/31/20121.9921.921.94
02/01/20121.941.981.931.97
02/02/20121.982.061.972.02
02/03/20122.032.092.022.08
02/06/20122.072.132.072.12
02/07/20122.122.122.052.11
02/08/20122.112.132.092.13
02/09/20122.132.192.12.17
02/10/20122.152.151.992.07
02/13/20122.12.142.062.1
02/14/20122.122.252.092.21
02/15/20122.212.292.152.24
02/16/20122.232.32.172.28
02/17/20122.272.332.232.33
02/21/20122.322.322.252.3
02/22/20122.32.312.172.28
02/23/20122.272.332.242.3
02/24/20122.282.32.222.25
02/27/20122.232.272.22.24
02/28/20122.242.32.212.25
02/29/20122.252.272.212.23
03/01/20122.232.32.222.29
03/02/20122.292.32.252.27
03/05/20122.292.292.232.25
03/06/20122.222.222.172.21
03/07/20122.212.222.192.21
03/08/20122.212.232.22.2
03/09/20122.212.352.212.32
03/12/20122.312.422.312.4
03/13/20122.432.442.372.41
03/14/20122.42.42.322.35
03/15/20122.352.372.322.33
03/16/20122.332.392.322.35
03/19/20122.352.352.32.33
03/20/20122.332.352.32.33
03/21/20122.332.352.312.34
03/22/20122.332.342.292.29
03/23/20122.282.312.212.27
03/26/20122.372.542.342.49
03/27/20122.482.662.472.53
03/28/20122.522.562.472.52
03/29/20122.552.552.472.49
03/30/20122.52.532.452.48
04/02/20122.492.532.442.44
04/03/20122.452.562.442.53
04/04/20122.352.372.312.33
04/05/20122.342.362.292.3
04/09/20122.272.292.212.21
04/10/20122.212.262.142.16
04/11/20122.222.222.132.21
04/12/20122.252.32.192.23
04/13/20122.262.272.192.24
04/16/20122.232.252.142.15
04/17/20122.162.22.142.15
04/18/20122.142.182.12.18
04/19/20122.182.232.172.21
04/20/20122.212.252.22.21
04/23/20122.192.22.112.13
04/24/20122.122.152.072.12
04/25/20122.142.22.142.19
04/26/20122.22.232.192.23
04/27/20122.242.242.192.22
04/30/20122.222.222.172.21
05/01/20122.212.282.212.25
05/02/20122.232.292.232.26
05/03/20122.262.272.142.16
05/04/20122.152.162.092.12
05/07/20122.132.172.112.16
05/08/20122.172.181.962.01
05/09/20122.022.051.982
05/10/20122.22.312.162.2
05/11/20122.172.232.142.15
05/14/20122.132.1422
05/15/20122.022.061.951.96
05/16/20121.972.011.931.95
05/17/20121.951.991.881.9
05/18/20121.891.91.791.84
05/21/20121.841.951.811.92
05/22/20122.012.0922.05
05/23/20122.042.071.972.07
05/24/20122.082.081.982.02
05/25/20122.012.031.951.99
05/29/201222.1322.11
05/30/20122.072.092.022.03
05/31/201222.021.921.97
06/01/20121.91.941.851.88
06/04/20121.871.891.811.86
06/05/20121.861.891.841.86
06/06/20121.881.961.881.95
06/07/20121.991.991.921.93
06/08/20121.922.011.882.01
06/11/20122.022.071.931.94
06/12/20121.951.991.921.98
06/13/20121.972.041.961.98
06/14/20122.012.041.911.96
06/15/20121.9621.921.99
06/18/201222.161.972.12
06/19/20122.132.182.12.14
06/20/20122.232.32.212.25
06/21/20122.282.292.122.15
06/22/20122.172.272.162.25
06/25/20122.262.272.182.21
06/26/20122.142.162.092.11
06/27/20122.132.162.12.13
06/28/20122.132.142.042.09
06/29/20122.192.192.072.09
07/02/20122.092.122.012.03
07/03/20122.042.072.032.04
07/05/20122.052.112.052.08
07/06/20122.072.122.052.07
07/09/20122.062.122.042.1
07/10/20122.12.172.062.08
07/11/20122.12.112.072.1
07/12/20122.092.22.052.18
07/13/20122.22.292.192.28
07/16/20122.292.42.262.4
07/17/20122.332.352.162.22
07/18/20122.092.242.072.14
07/19/20122.182.212.142.15
07/20/20122.142.152.082.12
07/23/20122.072.092.042.04
07/24/20122.042.071.971.99
07/25/20121.9921.921.93
07/26/20121.9921.841.88
07/27/20121.911.981.871.97
07/30/20121.972.021.811.82
07/31/20121.841.861.821.83
08/01/20121.871.871.741.75
08/02/20121.791.791.71.74
08/03/20121.791.841.781.82
08/06/20121.841.911.841.88
08/07/20121.922.061.92.02
08/08/20121.9921.911.94
08/09/20121.9721.941.96
08/10/20121.9521.952
08/13/20121.982.091.942.08
08/14/20122.052.081.951.96
08/15/20121.961.981.921.96
08/16/20121.972.031.972.02
08/17/20122.022.0522
08/20/20122.012.031.941.97
08/21/20121.9721.931.94
08/22/20121.9321.932
08/23/201222.061.982.05
08/24/201222.021.961.97
08/27/20121.971.981.881.89
08/28/20121.891.961.871.91
08/29/20121.91.911.871.89
08/30/20121.911.921.871.89
08/31/20121.911.921.881.9
09/04/20121.91.931.861.88
09/05/20121.871.91.851.86
09/06/20121.871.931.861.9
09/07/20121.91.971.91.96
09/10/20121.951.961.821.82
09/11/20121.851.881.831.85
09/12/20121.861.911.851.89
09/13/20121.91.971.91.97
09/14/201222.041.982.03
09/17/20122.162.192.12.17
09/18/20122.132.132.052.09
09/19/20122.072.122.062.07
09/20/20122.062.12.052.06
09/21/20122.072.11.972
09/24/20121.972.071.962.04
09/25/20121.911.971.841.84
09/26/20121.841.891.831.84
09/27/20121.851.91.841.9
09/28/20121.921.991.911.95
10/01/20121.971.991.931.94
10/02/20121.951.991.931.99
10/03/20121.9821.951.95
10/04/201222.011.911.96
10/05/20121.981.991.911.93
10/08/20121.921.961.911.95
10/09/20121.941.941.881.89
10/10/20121.891.911.871.89
10/11/20121.931.931.881.89
10/12/20121.891.921.831.84
10/15/20121.871.871.791.82
10/16/20121.841.871.821.87
10/17/20121.881.921.851.92
10/18/20121.931.931.851.87
10/19/20121.861.881.821.85
10/22/20121.871.871.821.86
10/23/20121.831.91.821.89
10/24/20121.91.91.821.83
10/25/20121.851.851.831.83
10/26/20121.841.851.81.83
10/31/20121.851.891.821.88
11/01/20121.881.971.881.95
11/02/20121.951.971.91.93
11/05/20121.992.111.962.1
11/06/20122.042.0822.08
11/07/20122.072.142.052.1
11/08/20122.072.132.062.09
11/09/20122.042.061.992.02
11/12/20122.022.092.012.07
11/13/20122.092.132.052.11
11/14/20122.132.142.082.09
11/15/20122.092.12.032.05
11/16/20122.082.132.042.12
11/19/20122.142.222.122.19
11/20/20122.192.212.132.2
11/21/20122.172.232.152.16
11/23/20122.172.192.112.14
11/26/20122.142.152.112.15
11/27/20122.142.182.12.14
11/28/20122.132.292.132.22
11/29/20122.232.272.192.25
11/30/20122.242.292.22.25
12/03/20122.262.332.232.31
12/04/20122.272.322.242.26
12/05/20122.252.282.242.25
12/06/20122.252.322.232.26
12/07/20122.292.32.262.28
12/10/20122.32.322.282.3
12/11/20122.312.372.32.35
12/12/20122.352.392.332.35
12/13/20122.352.352.182.24
12/14/20122.252.292.242.25
12/17/20122.252.32.252.29
12/18/20122.282.342.282.31
12/19/20122.322.352.32.31
12/20/20122.32.322.272.3
12/21/20122.262.282.242.27
12/24/20122.242.292.242.29
12/26/20122.262.32.232.24
12/27/20122.232.262.22.25
12/28/20122.232.242.22.21
12/31/20122.22.262.22.26