MENU

Tesla, Inc. (NQ: TSLA )

761.61 +37.24 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,640 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,976 +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 98,162,296 +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 60,095,828 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,428 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,228 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,628 -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 18.45 107,934,536 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,384 -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 13.88 142,874,112 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,384 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,228 -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.
TOP
Email a Story