The closing price for Tesla (TSLA) in 2011 was $1.90, on December 30, 2011. It was up 6.4% for the year. The latest price is $177.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 30 2011 | $1.90 | $1.93 | $1.88 | $1.90 | 5,097,900 |
| December 29 2011 | $1.91 | $1.96 | $1.90 | $1.92 | 7,322,250 |
| December 28 2011 | $1.93 | $1.95 | $1.87 | $1.90 | 8,627,070 |
| December 27 2011 | $1.84 | $1.92 | $1.84 | $1.90 | 11,661,044 |
| December 23 2011 | $1.87 | $1.87 | $1.83 | $1.86 | 8,870,850 |
| December 22 2011 | $1.84 | $1.87 | $1.82 | $1.85 | 15,147,029 |
| December 21 2011 | $1.86 | $1.87 | $1.74 | $1.84 | 25,587,104 |
| December 20 2011 | $1.87 | $1.90 | $1.85 | $1.86 | 12,665,714 |
| December 19 2011 | $1.87 | $1.90 | $1.82 | $1.85 | 14,804,279 |
| December 16 2011 | $1.92 | $1.93 | $1.87 | $1.87 | 15,444,074 |
| December 15 2011 | $1.91 | $1.94 | $1.87 | $1.91 | 10,503,915 |
| December 14 2011 | $1.97 | $1.98 | $1.87 | $1.90 | 17,457,599 |
| December 13 2011 | $2.04 | $2.06 | $1.93 | $1.96 | 14,910,224 |
| December 12 2011 | $2.03 | $2.04 | $2.00 | $2.03 | 11,379,855 |
| December 09 2011 | $2.04 | $2.07 | $2.02 | $2.07 | 18,591,659 |
| December 08 2011 | $2.06 | $2.11 | $1.97 | $2.06 | 49,589,173 |
| December 07 2011 | $2.31 | $2.33 | $2.25 | $2.28 | 10,113,660 |
| December 06 2011 | $2.28 | $2.33 | $2.27 | $2.32 | 14,277,149 |
| December 05 2011 | $2.24 | $2.33 | $2.23 | $2.29 | 17,400,749 |
| December 02 2011 | $2.19 | $2.25 | $2.16 | $2.22 | 12,040,769 |
| December 01 2011 | $2.17 | $2.27 | $2.13 | $2.17 | 15,451,619 |
| November 30 2011 | $2.17 | $2.20 | $2.15 | $2.18 | 11,414,475 |
| November 29 2011 | $2.17 | $2.20 | $2.11 | $2.12 | 8,865,810 |
| November 28 2011 | $2.13 | $2.22 | $2.12 | $2.17 | 10,216,860 |
| November 25 2011 | $2.10 | $2.16 | $2.07 | $2.11 | 3,593,925 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
