MENU

Tesla, Inc. (NQ: TSLA )

686.16 -13.04 (-1.86%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,728 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,256 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,996 +1.66(+2.62%)
May 25, 2017 62.20 63.39 61.56 63.37 25,061,260 +1.32(+2.13%)
May 24, 2017 61.30 62.20 61.08 62.04 25,199,384 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,474 -1.30(-2.09%)
May 22, 2017 62.56 62.87 61.36 62.07 21,638,520 -0.10(-0.15%)
May 19, 2017 63.10 63.30 62.04 62.17 23,437,860 -0.45(-0.71%)
May 18, 2017 61.40 62.79 61.06 62.61 28,263,984 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,864 -2.18(-3.44%)
May 16, 2017 63.52 64.01 63.03 63.40 20,739,610 +0.23(+0.36%)
May 15, 2017 63.68 64.04 62.51 63.18 38,097,488 -1.79(-2.75%)
May 12, 2017 65.10 65.40 64.31 64.96 20,608,060 +0.34(+0.53%)
May 11, 2017 64.68 65.20 63.92 64.62 23,755,560 -0.42(-0.65%)
May 10, 2017 64.31 65.10 63.62 65.04 28,701,160 +0.79(+1.23%)
May 09, 2017 61.88 64.40 61.82 64.25 48,362,324 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,284 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,736 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,032 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,084 -1.57(-2.47%)
May 02, 2017 64.80 65.53 63.31 63.78 26,904,060 -0.79(-1.22%)
May 01, 2017 62.98 65.45 62.96 64.57 44,133,764 +1.75(+2.79%)
Apr 28, 2017 61.97 62.96 61.67 62.81 22,527,390 +1.09(+1.76%)
Apr 27, 2017 62.34 62.62 61.50 61.73 17,336,554 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,404 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,448 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,424 +0.49(+0.80%)
Apr 21, 2017 60.40 61.28 60.08 61.12 22,548,780 +0.62(+1.02%)
Apr 20, 2017 61.30 61.83 60.05 60.50 30,740,630 -0.60(-0.99%)
Apr 19, 2017 60.49 61.32 60.42 61.10 19,484,940 +1.05(+1.76%)
Apr 18, 2017 59.94 60.17 59.58 60.05 15,177,030 -0.24(-0.39%)
Apr 17, 2017 60.54 60.80 59.74 60.29 20,688,360 -0.51(-0.84%)
Apr 13, 2017 59.34 61.48 59.06 60.80 46,423,168 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,484 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,024 -0.74(-1.18%)
Apr 10, 2017 61.83 62.75 61.74 62.48 38,300,860 +1.97(+3.26%)
Apr 07, 2017 59.50 60.54 59.43 60.51 22,898,064 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,974 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,704 -1.74(-2.86%)
Apr 04, 2017 59.38 60.96 58.91 60.74 50,631,620 +1.04(+1.74%)
Apr 03, 2017 57.38 59.80 56.92 59.70 69,405,264 +4.04(+7.27%)
Mar 31, 2017 55.75 55.94 55.26 55.66 16,473,200 +0.08(+0.14%)
Mar 30, 2017 55.61 56.40 55.44 55.58 20,736,010 +0.11(+0.19%)
Mar 29, 2017 55.67 55.92 55.11 55.48 18,374,964 -0.01(-0.03%)
Mar 28, 2017 55.40 56.14 55.00 55.49 39,924,036 +1.45(+2.68%)
Mar 27, 2017 52.12 54.11 51.95 54.04 31,137,114 +1.41(+2.68%)
Mar 24, 2017 51.14 52.78 51.00 52.63 28,236,264 +1.68(+3.29%)
Mar 23, 2017 51.08 51.53 50.66 50.96 16,579,640 -0.05(-0.09%)
Mar 22, 2017 50.31 51.01 50.10 51.00 20,291,424 +0.87(+1.73%)
Mar 21, 2017 52.57 52.96 50.05 50.14 34,523,428 -2.25(-4.29%)
Mar 20, 2017 52.12 52.91 51.76 52.38 18,063,480 +0.08(+0.16%)
Mar 17, 2017 52.80 53.07 52.24 52.30 32,487,480 -0.11(-0.21%)
Mar 16, 2017 52.48 53.15 51.81 52.41 35,659,544 +1.26(+2.47%)
Mar 15, 2017 51.40 52.20 50.85 51.15 26,609,734 -0.45(-0.88%)
Mar 14, 2017 49.22 51.62 49.20 51.60 37,963,036 +2.37(+4.81%)
Mar 13, 2017 48.96 49.37 48.56 49.23 15,112,420 +0.50(+1.02%)
Mar 10, 2017 49.24 49.30 48.60 48.74 15,331,360 -0.24(-0.49%)
Mar 09, 2017 49.53 49.73 48.60 48.98 19,386,274 -0.39(-0.80%)
Mar 08, 2017 49.40 50.01 49.06 49.37 18,636,750 -0.34(-0.69%)
Mar 07, 2017 50.38 50.78 49.66 49.72 17,268,440 -0.52(-1.04%)
Mar 06, 2017 49.58 50.34 49.50 50.24 16,769,800 -0.07(-0.14%)
Mar 03, 2017 50.15 50.38 49.80 50.31 14,646,170 +0.22(+0.44%)
Mar 02, 2017 49.94 50.66 49.65 50.10 16,741,275 +0.09(+0.18%)
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