Tesla, Inc. (NQ: TSLA )

770.00 USD +16.36 (+2.17%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.20 50.57 49.89 50.16 18,946,415 -0.13(-0.26%)
May 28, 2015 49.41 50.36 49.01 50.29 18,233,450 +0.80(+1.62%)
May 27, 2015 49.70 49.90 49.11 49.49 17,039,030 -0.01(-0.01%)
May 26, 2015 49.54 50.38 49.30 49.49 17,487,970 -0.05(-0.11%)
May 22, 2015 49.08 49.55 49.55 49.55 11,115,500 +0.42(+0.86%)
May 21, 2015 48.61 49.32 48.47 49.12 9,852,715 +0.25(+0.52%)
May 20, 2015 49.43 49.55 48.27 48.87 18,768,275 -0.56(-1.13%)
May 19, 2015 49.69 50.20 49.23 49.43 18,359,960 -0.32(-0.65%)
May 18, 2015 49.40 49.98 49.20 49.75 16,761,835 -0.02(-0.04%)
May 15, 2015 48.79 49.88 48.50 49.77 22,637,815 +0.95(+1.94%)
May 14, 2015 48.96 48.98 48.25 48.82 14,476,185 +0.18(+0.38%)
May 13, 2015 49.52 49.66 48.45 48.64 27,197,790 -0.31(-0.64%)
May 12, 2015 48.02 49.27 47.64 48.95 31,773,930 +1.05(+2.19%)
May 11, 2015 47.26 48.58 47.16 47.90 28,354,945 +0.58(+1.22%)
May 08, 2015 47.20 47.68 46.74 47.32 23,341,180 -0.04(-0.08%)
May 07, 2015 44.20 47.50 44.05 47.36 47,267,270 +1.27(+2.76%)
May 06, 2015 46.82 46.89 45.64 46.09 26,213,460 -0.50(-1.08%)
May 05, 2015 47.55 47.90 45.83 46.59 28,973,695 +0.49(+1.06%)
May 04, 2015 45.64 46.94 45.42 46.10 22,163,685 +0.90(+1.98%)
May 01, 2015 45.99 46.35 44.08 45.21 26,408,445 -0.00(-0.01%)
Apr 30, 2015 46.08 46.58 45.03 45.21 19,538,905 -1.28(-2.75%)
Apr 29, 2015 46.01 46.99 45.53 46.49 19,676,710 +0.39(+0.85%)
Apr 28, 2015 46.95 47.10 45.61 46.10 30,422,115 -0.21(-0.46%)
Apr 27, 2015 44.51 47.75 44.40 46.31 58,359,005 +2.62(+6.01%)
Apr 24, 2015 44.10 44.16 43.60 43.69 12,139,215 -0.04(-0.08%)
Apr 23, 2015 43.65 44.30 43.43 43.72 22,053,330 -0.17(-0.38%)
Apr 22, 2015 42.50 44.38 42.34 43.89 39,306,890 +2.01(+4.79%)
Apr 21, 2015 41.16 42.15 40.86 41.88 17,152,505 +0.83(+2.02%)
Apr 20, 2015 41.36 41.57 40.77 41.05 12,795,380 -0.30(-0.74%)
Apr 17, 2015 41.00 41.38 40.70 41.36 12,349,630 +0.02(+0.04%)
Apr 16, 2015 41.54 41.83 41.26 41.34 8,292,370 -0.23(-0.54%)
Apr 15, 2015 41.49 41.92 41.32 41.57 9,758,745 +0.07(+0.18%)
Apr 14, 2015 41.71 41.90 41.10 41.49 15,126,390 -0.46(-1.11%)
Apr 13, 2015 42.09 42.60 41.81 41.96 18,789,600 -0.22(-0.53%)
Apr 10, 2015 41.97 42.33 41.80 42.18 20,338,380 +0.16(+0.39%)
Apr 09, 2015 41.69 42.07 41.22 42.02 18,996,850 +0.48(+1.17%)
Apr 08, 2015 41.64 42.18 41.17 41.53 31,501,285 +0.88(+2.17%)
Apr 07, 2015 40.50 41.01 40.23 40.65 21,726,725 +0.03(+0.07%)
Apr 06, 2015 39.60 41.55 39.50 40.62 62,263,220 +2.42(+6.34%)
Apr 02, 2015 38.05 38.20 38.20 38.20 25,052,000 +0.68(+1.82%)
Apr 01, 2015 37.74 37.90 37.21 37.52 18,968,385 -0.24(-0.63%)
Mar 31, 2015 38.71 38.75 37.68 37.75 25,120,995 -0.36(-0.94%)
Mar 30, 2015 37.17 38.45 36.36 38.11 50,419,910 +1.11(+3.01%)
Mar 27, 2015 37.81 37.86 36.28 37.00 43,024,735 -1.08(-2.84%)
Mar 26, 2015 38.78 38.96 37.94 38.08 20,638,065 -0.78(-2.00%)
Mar 25, 2015 39.65 39.72 38.54 38.86 28,650,705 -1.48(-3.68%)
Mar 24, 2015 40.32 40.76 39.95 40.34 18,244,040 +0.42(+1.05%)
Mar 23, 2015 39.70 40.10 39.49 39.93 13,151,040 +0.31(+0.78%)
Mar 20, 2015 39.49 39.80 39.12 39.62 21,347,335 +0.49(+1.24%)
Mar 19, 2015 40.40 40.92 38.91 39.13 42,368,920 -1.01(-2.52%)
Mar 18, 2015 38.99 40.18 38.62 40.14 24,072,940 +1.20(+3.07%)
Mar 17, 2015 39.09 39.74 38.79 38.95 24,467,010 -0.19(-0.50%)
Mar 16, 2015 38.40 39.18 37.96 39.14 28,130,905 +1.40(+3.72%)
Mar 13, 2015 37.79 38.35 37.46 37.74 27,171,490 -0.48(-1.25%)
Mar 12, 2015 38.75 38.89 37.95 38.21 20,735,775 -0.53(-1.38%)
Mar 11, 2015 38.23 39.24 38.20 38.75 24,869,600 +0.68(+1.80%)
Mar 10, 2015 37.69 38.70 37.52 38.06 27,898,055 -0.11(-0.29%)
Mar 09, 2015 38.88 38.90 37.65 38.18 33,665,880 -0.60(-1.55%)
Mar 06, 2015 39.84 40.15 38.43 38.78 33,562,190 -1.35(-3.36%)
Mar 05, 2015 40.57 41.24 40.03 40.13 24,358,180 -0.36(-0.89%)
Mar 04, 2015 39.85 40.50 39.44 40.49 21,077,930 +0.58(+1.44%)
Mar 03, 2015 39.36 40.05 39.06 39.91 22,158,350 +0.45(+1.13%)
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.