Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.02 37.98 36.82 37.03 52,033,505 -0.65(-1.72%)
May 30, 2019 37.75 38.45 37.40 37.68 39,544,630 -0.29(-0.77%)
May 29, 2019 37.42 38.48 37.01 37.97 59,801,985 +0.23(+0.61%)
May 28, 2019 38.24 39.00 37.57 37.74 51,524,475 -0.39(-1.01%)
May 24, 2019 39.97 40.00 37.75 38.13 70,682,500 -0.97(-2.49%)
May 23, 2019 37.40 39.89 37.24 39.10 132,693,460 +0.55(+1.43%)
May 22, 2019 39.82 40.79 38.36 38.55 93,316,250 -2.47(-6.02%)
May 21, 2019 39.90 41.48 39.21 41.02 89,938,490 -0.06(-0.14%)
May 20, 2019 40.56 41.20 39.05 41.07 102,575,570 -1.13(-2.69%)
May 17, 2019 44.39 44.45 41.78 42.21 88,933,000 -3.46(-7.58%)
May 16, 2019 45.90 46.20 45.30 45.67 37,349,120 -0.72(-1.56%)
May 15, 2019 45.86 46.49 45.05 46.39 36,461,875 -0.07(-0.15%)
May 14, 2019 45.86 46.90 45.60 46.46 36,237,275 +1.06(+2.33%)
May 13, 2019 46.40 46.49 44.90 45.40 54,148,840 -2.50(-5.22%)
May 10, 2019 47.95 48.40 47.20 47.90 35,041,500 -0.49(-1.02%)
May 09, 2019 48.40 48.74 47.39 48.40 33,544,365 -0.57(-1.17%)
May 08, 2019 49.39 50.12 48.84 48.97 30,842,555 -0.44(-0.90%)
May 07, 2019 51.36 51.44 49.02 49.41 50,624,165 -1.11(-2.19%)
May 06, 2019 50.00 51.67 49.70 50.52 54,144,990 -0.49(-0.95%)
May 03, 2019 48.77 51.32 48.70 51.01 118,533,500 +2.05(+4.18%)
May 02, 2019 48.95 49.43 47.54 48.96 90,712,760 +2.16(+4.61%)
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.