Tesla, Inc. (NQ: TSLA )

616.50 USD -4.94 (-0.79%)
Streaming Delayed Price Updated: 8:26 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,730 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,255 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,995 +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 25,199,385 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,475 -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 28,263,985 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,865 -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 38,097,490 -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 48,362,325 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,285 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,735 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,030 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,085 -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 44,133,765 +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 17,336,555 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,405 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,450 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,425 +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 46,423,170 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,485 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,025 -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 22,898,065 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,975 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,705 -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 69,405,265 +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 18,374,965 -0.01(-0.03%)
Mar 28, 2017 55.40 56.14 55.00 55.49 39,924,035 +1.45(+2.68%)
Mar 27, 2017 52.12 54.11 51.95 54.04 31,137,115 +1.41(+2.68%)
Mar 24, 2017 51.14 52.78 51.00 52.63 28,236,265 +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 20,291,425 +0.87(+1.73%)
Mar 21, 2017 52.57 52.96 50.05 50.14 34,523,430 -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 35,659,545 +1.26(+2.47%)
Mar 15, 2017 51.40 52.20 50.85 51.15 26,609,735 -0.45(-0.88%)
Mar 14, 2017 49.22 51.62 49.20 51.60 37,963,035 +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 19,386,275 -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.