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 31, 2016 44.61 44.95 44.30 44.65 13,940,760 +0.04(+0.09%)
May 27, 2016 45.00 44.61 44.61 44.61 18,251,500 -0.42(-0.92%)
May 26, 2016 44.10 45.05 43.81 45.02 20,350,970 +1.11(+2.52%)
May 25, 2016 43.58 44.27 43.30 43.92 15,662,725 +0.33(+0.77%)
May 24, 2016 43.32 43.75 43.04 43.58 15,063,080 +0.34(+0.78%)
May 23, 2016 43.97 44.52 43.17 43.24 25,493,690 -0.81(-1.84%)
May 20, 2016 43.40 44.11 43.28 44.06 45,035,380 +1.01(+2.36%)
May 19, 2016 42.72 43.36 41.46 43.04 34,270,416 +0.81(+1.91%)
May 18, 2016 41.83 43.06 41.55 42.23 28,050,270 +1.30(+3.18%)
May 17, 2016 41.81 41.96 40.80 40.93 14,213,770 -0.73(-1.74%)
May 16, 2016 41.63 42.63 41.58 41.66 14,739,160 +0.14(+0.33%)
May 13, 2016 41.56 42.24 41.34 41.52 14,113,905 +0.07(+0.16%)
May 12, 2016 42.29 42.33 40.74 41.46 18,251,224 -0.34(-0.80%)
May 11, 2016 41.52 43.10 41.21 41.79 25,806,100 +0.05(+0.13%)
May 10, 2016 41.51 41.89 41.00 41.74 20,352,340 -0.05(-0.11%)
May 09, 2016 43.14 43.23 41.39 41.78 23,878,040 -1.20(-2.80%)
May 06, 2016 42.17 43.27 41.62 42.99 28,426,184 +0.68(+1.61%)
May 05, 2016 45.69 45.70 41.96 42.31 56,263,676 -2.21(-4.96%)
May 04, 2016 46.06 46.89 44.08 44.51 43,378,508 -1.95(-4.20%)
May 03, 2016 47.47 47.78 46.32 46.46 21,507,410 -1.90(-3.92%)
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