Tesla, Inc. (NQ: TSLA )

1,161.26 USD +24.27 (+2.13%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.44 58.07 56.59 56.95 29,586,125 -1.40(-2.40%)
May 30, 2018 56.66 59.00 56.32 58.34 37,424,105 +1.59(+2.81%)
May 29, 2018 55.70 57.30 55.23 56.75 28,323,620 +0.98(+1.76%)
May 25, 2018 55.77 55.77 55.77 0 +0.20(+0.36%)
May 24, 2018 55.68 56.22 54.98 55.57 20,871,165 -0.24(-0.44%)
May 23, 2018 55.55 55.98 54.80 55.81 29,914,800 +0.81(+1.48%)
May 22, 2018 57.55 57.60 54.68 55.00 44,709,975 -1.90(-3.33%)
May 21, 2018 56.27 58.30 56.26 56.90 45,895,030 +1.53(+2.77%)
May 18, 2018 56.93 56.93 54.80 55.36 36,259,435 -1.54(-2.71%)
May 17, 2018 57.18 57.84 56.79 56.91 22,098,075 -0.39(-0.68%)
May 16, 2018 56.77 57.76 56.31 57.30 28,362,095 +0.46(+0.81%)
May 15, 2018 57.00 57.39 56.10 56.84 47,588,260 -1.56(-2.67%)
May 14, 2018 60.66 60.99 58.32 58.39 36,393,720 -1.82(-3.02%)
May 11, 2018 61.54 61.78 59.82 60.21 23,398,245 -0.79(-1.30%)
May 10, 2018 61.50 62.60 60.82 61.00 28,227,105 -0.37(-0.60%)
May 09, 2018 60.08 61.40 60.01 61.37 28,628,015 +0.98(+1.62%)
May 08, 2018 60.16 61.55 59.80 60.39 29,642,980 -0.16(-0.26%)
May 07, 2018 59.50 61.19 59.03 60.55 43,403,660 +1.74(+2.95%)
May 04, 2018 56.60 59.37 55.90 58.82 42,846,770 +1.93(+3.39%)
May 03, 2018 55.76 57.61 55.05 56.89 86,731,450 -3.34(-5.55%)
May 02, 2018 59.71 61.37 59.56 60.23 44,541,975 +0.25(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.