MENU

Tesla, Inc. (NQ: TSLA )

160.27 +15.84 (+10.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 106.26 106.44 97.73 97.76 15,171,929 -7.19(-6.85%)
May 30, 2013 102.46 109.54 101.20 104.95 16,132,596 +0.32(+0.31%)
May 29, 2013 113.55 114.90 99.00 104.63 25,068,080 -5.70(-5.17%)
May 28, 2013 101.55 110.75 100.30 110.33 19,632,460 +13.25(+13.65%)
May 24, 2013 92.60 97.95 92.00 97.08 0 +4.35(+4.69%)
May 23, 2013 84.81 93.01 83.05 92.73 12,019,166 +5.49(+6.29%)
May 22, 2013 86.37 90.96 85.50 87.24 8,566,086 -0.35(-0.40%)
May 21, 2013 88.50 89.99 85.28 87.59 8,997,846 -2.35(-2.61%)
May 20, 2013 91.12 92.50 88.63 89.94 8,330,926 -1.56(-1.70%)
May 17, 2013 92.50 94.44 87.50 91.50 0 -0.75(-0.81%)
May 16, 2013 94.70 95.00 88.66 92.25 21,586,908 +7.41(+8.73%)
May 15, 2013 81.80 86.88 78.11 84.84 16,724,877 -2.96(-3.37%)
May 13, 2013 80.99 88.00 79.15 87.80 22,378,104 +11.04(+14.38%)
May 10, 2013 69.65 81.00 69.25 76.76 0 +7.36(+10.61%)
May 09, 2013 70.12 75.77 63.69 69.40 28,574,824 +13.61(+24.40%)
May 08, 2013 57.50 58.20 55.71 55.79 6,410,277 +0.28(+0.50%)
May 07, 2013 62.00 62.37 55.12 55.51 9,989,846 -3.99(-6.71%)
May 06, 2013 56.39 59.66 55.50 59.50 4,365,900 +4.95(+9.07%)
May 03, 2013 56.47 55.58 54.50 54.55 0 +0.44(+0.81%)
May 02, 2013 53.85 55.27 53.70 54.11 3,050,341 +0.83(+1.56%)
May 01, 2013 55.99 55.99 53.00 53.28 0 -0.71(-1.32%)
Apr 30, 2013 56.00 58.18 53.76 53.99 0 -0.95(-1.73%)
Apr 29, 2013 51.76 54.99 51.20 54.94 3,639,181 +3.74(+7.30%)
Apr 26, 2013 53.13 52.29 50.62 51.20 3,622,430 -0.80(-1.54%)
Apr 25, 2013 50.50 52.40 50.50 52.00 2,795,835 +1.57(+3.11%)
Apr 24, 2013 50.90 51.05 48.98 50.43 0 -0.58(-1.14%)
Apr 23, 2013 51.00 52.92 50.66 51.01 3,733,775 +0.82(+1.63%)
Apr 22, 2013 48.60 50.20 47.75 50.19 3,939,327 +2.36(+4.93%)
Apr 19, 2013 47.46 49.88 47.07 47.83 3,011,536 +0.86(+1.83%)
Apr 18, 2013 45.98 47.60 45.39 46.97 3,367,887 +1.52(+3.34%)
Apr 17, 2013 45.50 45.95 44.54 45.45 2,118,428 -0.14(-0.31%)
Apr 16, 2013 44.19 46.14 43.91 45.59 3,180,338 +2.29(+5.29%)
Apr 15, 2013 43.50 43.80 42.51 43.30 1,681,184 -0.45(-1.03%)
Apr 12, 2013 43.25 45.14 43.05 43.75 3,149,372 +0.16(+0.37%)
Apr 11, 2013 42.06 44.55 41.75 43.59 3,446,962 +1.73(+4.13%)
Apr 10, 2013 40.70 42.01 40.61 41.86 2,121,088 +1.36(+3.36%)
Apr 09, 2013 41.80 41.83 40.33 40.50 1,696,036 -1.33(-3.18%)
Apr 08, 2013 41.97 42.55 41.51 41.83 1,679,001 +0.46(+1.11%)
Apr 05, 2013 42.00 42.00 40.50 41.37 1,552,389 -0.64(-1.52%)
Apr 04, 2013 41.11 42.25 40.81 42.01 2,264,742 +0.91(+2.21%)
Apr 03, 2013 43.10 43.47 40.21 41.10 5,643,555 -3.24(-7.31%)
Apr 02, 2013 43.60 45.50 43.51 44.34 6,623,883 +0.41(+0.93%)
Apr 01, 2013 42.36 46.68 41.70 43.93 14,098,138 +6.04(+15.94%)
Mar 28, 2013 38.23 38.24 37.75 37.89 1,158,652 -0.27(-0.71%)
Mar 27, 2013 37.94 38.38 37.31 38.16 1,296,283 +0.30(+0.79%)
Mar 26, 2013 37.98 38.22 37.66 37.86 1,806,137 +0.33(+0.88%)
Mar 25, 2013 37.10 38.52 36.77 37.53 2,378,398 +0.91(+2.48%)
Mar 22, 2013 36.20 36.80 36.20 36.62 446,235 +0.61(+1.69%)
Mar 21, 2013 35.95 37.06 35.74 36.01 1,146,287 +0.06(+0.17%)
Mar 20, 2013 35.26 36.07 35.16 35.95 1,422,984 +0.87(+2.48%)
Mar 19, 2013 35.25 35.60 34.94 35.08 1,098,475 -0.07(-0.20%)
Mar 18, 2013 35.30 36.06 34.92 35.15 1,316,036 -0.14(-0.40%)
Mar 15, 2013 36.64 36.65 35.21 35.29 3,279,577 -1.56(-4.23%)
Mar 14, 2013 38.90 38.91 36.77 36.85 2,020,941 -2.13(-5.46%)
Mar 13, 2013 39.00 39.49 38.81 38.98 821,986 -0.14(-0.36%)
Mar 12, 2013 38.90 39.38 38.85 39.12 1,275,062 +0.02(+0.05%)
Mar 11, 2013 38.87 39.44 38.65 39.10 1,579,440 +0.63(+1.64%)
Mar 08, 2013 38.06 39.44 37.36 38.47 912,052 +0.24(+0.63%)
Mar 07, 2013 37.73 38.65 36.88 38.23 1,158,254 +0.54(+1.43%)
Mar 06, 2013 37.01 37.88 36.97 37.69 1,149,925 +1.04(+2.84%)
Mar 05, 2013 36.00 36.92 35.79 36.65 2,086,969 +1.07(+3.01%)
Mar 04, 2013 34.77 35.83 34.70 35.58 1,757,660 +0.93(+2.68%)
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