Tesla, Inc. (NQ: TSLA )

865.80 USD +1.53 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,645 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,980 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,295 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,830 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,430 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,230 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,630 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,540 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,385 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,125 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,385 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,230 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
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.