MENU

Tesla, Inc. (NQ: TSLA )

194.62 -0.08 (-0.04%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 287.21 290.37 282.93 284.73 5,917,225 -6.99(-2.40%)
May 30, 2018 283.29 295.00 281.60 291.72 7,484,821 +7.96(+2.81%)
May 29, 2018 278.51 286.50 276.15 283.76 5,664,724 +4.91(+1.76%)
May 25, 2018 278.85 278.85 278.85 0 +1.00(+0.36%)
May 24, 2018 278.40 281.09 274.89 277.85 4,174,233 -1.22(-0.44%)
May 23, 2018 277.76 279.91 274.00 279.07 5,982,960 +4.06(+1.48%)
May 22, 2018 287.76 288.00 273.42 275.01 8,941,995 -9.48(-3.33%)
May 21, 2018 281.33 291.49 281.30 284.49 9,179,006 +7.67(+2.77%)
May 18, 2018 284.65 284.65 274.01 276.82 7,251,887 -7.72(-2.71%)
May 17, 2018 285.90 289.19 283.97 284.54 4,419,615 -1.94(-0.68%)
May 16, 2018 283.83 288.81 281.56 286.48 5,672,419 +2.30(+0.81%)
May 15, 2018 285.01 286.95 280.50 284.18 9,517,652 -7.79(-2.67%)
May 14, 2018 303.32 304.94 291.62 291.97 7,278,744 -9.09(-3.02%)
May 11, 2018 307.70 308.88 299.08 301.06 4,679,649 -3.96(-1.30%)
May 10, 2018 307.50 312.99 304.11 305.02 5,645,421 -1.83(-0.60%)
May 09, 2018 300.41 307.01 300.05 306.85 5,725,603 +4.88(+1.62%)
May 08, 2018 300.80 307.75 299.00 301.97 5,928,596 -0.80(-0.26%)
May 07, 2018 297.50 305.96 295.17 302.77 8,680,732 +8.68(+2.95%)
May 04, 2018 283.00 296.86 279.52 294.09 8,569,354 +9.64(+3.39%)
May 03, 2018 278.79 288.04 275.23 284.45 17,346,290 -16.70(-5.55%)
May 02, 2018 298.57 306.85 297.78 301.15 8,908,395 +1.23(+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.
TOP
Email a Story