MENU

Tesla, Inc. (NQ: TSLA )

182.10 +1.27 (+0.70%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 337.69 342.89 335.19 341.01 9,955,546 +5.91(+1.76%)
May 30, 2017 326.00 336.28 325.76 335.10 7,781,051 +9.96(+3.06%)
May 26, 2017 317.28 325.49 316.31 325.14 7,802,199 +8.31(+2.62%)
May 25, 2017 311.02 316.97 307.81 316.83 5,012,252 +6.61(+2.13%)
May 24, 2017 306.51 311.00 305.40 310.22 5,039,877 +6.36(+2.09%)
May 23, 2017 310.46 310.73 303.48 303.86 4,317,495 -6.49(-2.09%)
May 22, 2017 312.80 314.37 306.80 310.35 4,327,704 -0.48(-0.15%)
May 19, 2017 315.50 316.50 310.20 310.83 4,687,572 -2.23(-0.71%)
May 18, 2017 307.00 313.94 305.31 313.06 5,652,797 +6.95(+2.27%)
May 17, 2017 314.39 314.63 305.50 306.11 6,703,773 -10.90(-3.44%)
May 16, 2017 317.59 320.06 315.14 317.01 4,147,922 +1.13(+0.36%)
May 15, 2017 318.38 320.20 312.53 315.88 7,619,498 -8.93(-2.75%)
May 12, 2017 325.48 327.00 321.53 324.81 4,121,612 +1.71(+0.53%)
May 11, 2017 323.40 326.00 319.60 323.10 4,751,112 -2.12(-0.65%)
May 10, 2017 321.56 325.50 318.12 325.22 5,740,232 +3.96(+1.23%)
May 09, 2017 309.38 321.99 309.10 321.26 9,672,465 +14.07(+4.58%)
May 08, 2017 310.90 313.79 305.82 307.19 7,005,657 -1.16(-0.38%)
May 05, 2017 298.00 308.55 296.80 308.35 8,177,347 +12.89(+4.36%)
May 04, 2017 307.44 307.77 290.76 295.46 14,147,606 -15.56(-5.00%)
May 03, 2017 317.67 321.53 310.45 311.02 7,113,217 -7.87(-2.47%)
May 02, 2017 324.00 327.66 316.56 318.89 5,380,812 -3.94(-1.22%)
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