MENU

Tesla, Inc. (NQ: TSLA )

707.73 +48.93 (+7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 661.42 718.67 653.66 707.73 35,277,296 +48.93(+7.43%)
May 25, 2022 623.85 669.32 623.01 658.80 30,678,040 +30.64(+4.88%)
May 24, 2022 653.53 653.92 620.57 628.16 29,652,974 -46.74(-6.93%)
May 23, 2022 655.02 679.96 638.06 674.90 29,684,308 +11.00(+1.66%)
May 20, 2022 713.99 721.58 633.00 663.90 47,946,880 -45.52(-6.42%)
May 19, 2022 707.00 734.00 694.11 709.42 30,048,196 -0.39(-0.05%)
May 18, 2022 744.52 760.50 700.81 709.81 29,161,756 -51.80(-6.80%)
May 17, 2022 747.36 764.48 728.85 761.61 26,729,852 +37.24(+5.14%)
May 16, 2022 767.16 769.76 719.09 724.37 28,659,926 -45.22(-5.88%)
May 13, 2022 773.48 787.35 751.57 769.59 30,728,844 +41.59(+5.71%)
May 12, 2022 701.00 759.66 680.00 728.00 46,710,792 -6.00(-0.82%)
May 11, 2022 795.00 809.77 727.20 734.00 32,376,058 -66.04(-8.25%)
May 10, 2022 819.31 825.36 774.25 800.04 28,102,700 +12.93(+1.64%)
May 09, 2022 836.45 845.63 781.15 787.11 30,275,528 -78.54(-9.07%)
May 06, 2022 887.00 887.85 843.11 865.65 24,302,220 -7.63(-0.87%)
May 05, 2022 939.21 945.60 857.70 873.28 30,787,698 -79.34(-8.33%)
May 04, 2022 903.94 955.50 885.28 952.62 27,191,216 +43.37(+4.77%)
May 03, 2022 903.18 924.08 888.59 909.25 21,210,472 +6.31(+0.70%)
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