Tesla, Inc. (NQ: TSLA )

691.87 USD +35.30 (+5.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 161.75 167.00 160.84 167.00 59,062,000 +5.84(+3.62%)
May 28, 2020 162.70 164.95 160.34 161.16 36,307,440 -2.88(-1.76%)
May 27, 2020 164.17 165.54 157.00 164.05 57,697,130 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,425 +0.40(+0.24%)
May 22, 2020 164.43 166.36 162.40 163.38 49,937,000 -1.52(-0.92%)
May 21, 2020 163.20 166.50 159.20 164.89 61,219,945 +1.78(+1.09%)
May 20, 2020 164.10 165.20 162.36 163.11 36,509,220 +1.51(+0.93%)
May 19, 2020 163.03 164.41 161.22 161.60 48,134,505 -1.12(-0.69%)
May 18, 2020 165.56 166.94 160.78 162.73 58,407,560 +2.89(+1.81%)
May 15, 2020 158.07 161.01 157.31 159.83 52,592,000 -0.83(-0.52%)
May 14, 2020 156.00 160.67 152.80 160.67 68,279,250 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,925 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,305 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,025 -1.63(-0.99%)
May 08, 2020 158.75 164.80 157.40 163.88 80,650,000 +7.88(+5.05%)
May 07, 2020 155.44 159.28 154.47 156.01 57,563,625 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,110 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,990 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,380 +11.97(+8.54%)
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.