Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.06 42.96 41.40 41.55 27,930,340 -0.49(-1.17%)
May 29, 2014 42.11 42.50 41.54 42.05 18,441,820 +0.00(+0.00%)
May 28, 2014 42.00 42.55 41.05 42.05 27,457,940 -0.26(-0.62%)
May 27, 2014 41.70 42.77 41.54 42.31 26,695,330 +0.85(+2.05%)
May 23, 2014 40.91 41.46 41.46 41.46 20,034,000 +0.40(+0.96%)
May 22, 2014 40.07 41.38 39.91 41.06 25,184,825 +1.17(+2.94%)
May 21, 2014 39.24 39.97 38.96 39.89 26,355,905 +0.83(+2.12%)
May 20, 2014 39.39 39.87 38.61 39.06 27,623,845 -0.16(-0.40%)
May 19, 2014 38.14 39.38 38.00 39.22 22,790,985 +0.91(+2.36%)
May 16, 2014 37.79 38.41 37.54 38.31 22,446,560 +0.59(+1.57%)
May 15, 2014 38.00 38.53 37.06 37.72 30,155,035 -0.41(-1.06%)
May 14, 2014 37.79 38.70 37.42 38.12 27,012,295 +0.09(+0.24%)
May 13, 2014 36.75 38.27 36.60 38.03 35,413,575 +1.10(+2.97%)
May 12, 2014 36.77 37.44 35.98 36.93 34,945,725 +0.48(+1.32%)
May 09, 2014 35.97 36.68 35.44 36.45 42,475,795 +0.73(+2.05%)
May 08, 2014 36.40 38.88 35.60 35.72 100,033,365 -4.55(-11.30%)
May 07, 2014 41.93 42.04 39.45 40.27 46,242,140 -1.19(-2.86%)
May 06, 2014 43.32 43.73 41.37 41.46 28,071,575 -1.87(-4.31%)
May 05, 2014 41.90 43.54 41.70 43.32 25,701,045 +1.14(+2.70%)
May 02, 2014 41.72 42.27 41.30 42.18 20,456,970 +0.64(+1.53%)
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.