1,316 Followers USX:TSLA - Tesla Inc Tesla Inc
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
13 Feb 2012 USD 31.5501 32.0601 30.9 31.4901 2.0993 +0.39 (+1.25%) 17,367,869
10 Feb 2012 USD 32.2599 32.2695 29.8401 31.1001 2.0733 -1.48 (-4.54%) 28,112,084
9 Feb 2012 USD 32.0001 32.9001 31.4301 32.58 2.172 +0.65 (+2.04%) 19,169,519
8 Feb 2012 USD 31.5999 32.01 31.29 31.9299 2.1287 +0.33 (+1.04%) 9,354,390
7 Feb 2012 USD 31.8 31.8 30.8199 31.5999 2.1067 -0.2 (-0.63%) 15,322,544
6 Feb 2012 USD 31.1001 31.8999 31.05 31.8 2.12 +0.65 (+2.09%) 9,782,415
3 Feb 2012 USD 30.4101 31.3299 30.2499 31.1499 2.0767 +0.9 (+2.98%) 11,466,270
2 Feb 2012 USD 29.7201 30.8799 29.6049 30.2499 2.0167 +0.67 (+2.26%) 12,084,149
1 Feb 2012 USD 29.07 29.7 29.0001 29.58 1.972 +0.51 (+1.75%) 7,847,535
31 Jan 2012 USD 29.9001 30 28.8699 29.07 1.938 -0.5 (-1.69%) 14,350,694
30 Jan 2012 USD 29.49 29.61 28.5291 29.5701 1.9713 +0.24 (+0.82%) 10,934,685
27 Jan 2012 USD 28.5 29.7201 28.5 29.3301 1.9553 +0.39 (+1.35%) 11,225,415
26 Jan 2012 USD 28.0701 29.58 27.9999 28.9401 1.9293 +0.97 (+3.47%) 19,065,419
25 Jan 2012 USD 27.27 28.0101 27.0501 27.9699 1.8647 +0.55 (+2.01%) 9,166,680
24 Jan 2012 USD 26.6301 27.6801 26.4399 27.42 1.828 +0.65 (+2.43%) 12,868,709
23 Jan 2012 USD 26.8101 27.21 26.6001 26.7699 1.7847 +0.17 (+0.64%) 8,917,995
20 Jan 2012 USD 26.9001 27 26.4 26.6001 1.7733 -0.16 (-0.60%) 9,934,335
19 Jan 2012 USD 27.1899 27.7401 26.61 26.76 1.784 -0.05 (-0.19%) 18,693,329
18 Jan 2012 USD 26.6901 26.88 26.25 26.8101 1.7873 +0.21 (+0.79%) 18,902,744
17 Jan 2012 USD 26.6199 27.3399 26.4099 26.6001 1.7733 +3.81 (+16.72%) 69,785,787
16 Jan 2012 USD 22.79 22.79 22.79 22.79 1.5193 -0 (0.0%) 0
13 Jan 2012 USD 28.4001 28.5 22.6401 22.7901 1.5193 -5.46 (-19.33%) 82,596,566
12 Jan 2012 USD 28.4799 28.62 27.8049 28.2501 1.8833 +0.02 (+0.07%) 10,939,500
11 Jan 2012 USD 27.6201 28.38 27.3 28.23 1.882 +0.61 (+2.21%) 10,083,585
10 Jan 2012 USD 27.4401 27.7599 27.2499 27.6201 1.8413 +0.37 (+1.36%) 10,075,980
9 Jan 2012 USD 27 27.4899 26.1201 27.2499 1.8167 +0.34 (+1.26%) 13,454,264
6 Jan 2012 USD 27.2001 27.7899 26.4099 26.91 1.794 -0.21 (-0.77%) 14,794,304
5 Jan 2012 USD 27.7599 27.93 26.85 27.12 1.808 -0.59 (-2.13%) 15,081,479
4 Jan 2012 USD 28.2099 28.6701 27.5001 27.7101 1.8473 -0.37 (-1.32%) 9,450,540
3 Jan 2012 USD 28.9401 29.4999 27.6501 28.08 1.872 -0.48 (-1.68%) 13,920,779



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms