Tesla, Inc. (NQ: TSLA )

677.02 USD -6.78 (-0.99%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 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%)
May 01, 2014 41.42 42.80 41.14 41.55 27,162,920 -0.03(-0.08%)
Apr 30, 2014 40.72 41.63 40.26 41.58 22,119,915 +0.19(+0.47%)
Apr 29, 2014 39.64 41.43 39.11 41.38 28,872,035 +1.68(+4.24%)
Apr 28, 2014 40.00 40.76 38.10 39.70 35,094,165 -0.27(-0.67%)
Apr 25, 2014 40.40 41.34 39.53 39.97 34,983,290 -1.60(-3.85%)
Apr 24, 2014 42.16 42.56 40.64 41.57 27,439,335 -0.03(-0.06%)
Apr 23, 2014 43.27 43.35 41.40 41.60 36,212,745 -2.13(-4.87%)
Apr 22, 2014 41.27 43.87 41.00 43.73 48,946,095 +2.85(+6.98%)
Apr 21, 2014 39.42 41.24 38.80 40.88 26,241,395 +1.25(+3.16%)
Apr 17, 2014 39.92 39.62 39.62 39.62 29,634,000 -0.20(-0.50%)
Apr 16, 2014 39.40 40.00 38.16 39.82 35,896,150 +1.04(+2.68%)
Apr 15, 2014 39.82 39.86 36.86 38.78 68,248,300 -0.84(-2.11%)
Apr 14, 2014 41.52 41.69 38.88 39.62 38,384,755 -1.14(-2.79%)
Apr 11, 2014 40.12 41.33 39.77 40.76 45,356,500 -0.08(-0.20%)
Apr 10, 2014 43.36 43.50 40.76 40.84 35,877,380 -2.55(-5.87%)
Apr 09, 2014 43.35 43.69 42.18 43.39 25,677,200 +0.29(+0.68%)
Apr 08, 2014 42.01 43.30 41.28 43.09 34,351,140 +1.59(+3.83%)
Apr 07, 2014 41.16 43.24 40.70 41.50 49,121,415 -0.94(-2.22%)
Apr 04, 2014 45.20 45.65 42.25 42.45 56,728,090 -2.63(-5.85%)
Apr 03, 2014 46.06 47.15 44.40 45.08 54,509,385 -0.98(-2.12%)
Apr 02, 2014 44.00 46.18 43.61 46.06 53,592,935 +2.66(+6.14%)
Apr 01, 2014 41.80 43.63 41.72 43.39 36,719,460 +1.70(+4.09%)
Mar 31, 2014 43.30 43.35 41.28 41.69 41,823,380 -0.78(-1.85%)
Mar 28, 2014 42.56 43.34 42.05 42.47 48,423,805 +1.01(+2.44%)
Mar 27, 2014 42.47 42.72 40.60 41.46 47,429,855 -1.13(-2.65%)
Mar 26, 2014 44.39 44.52 42.27 42.59 34,383,810 -1.50(-3.39%)
Mar 25, 2014 44.83 45.41 43.58 44.09 39,139,285 +0.05(+0.12%)
Mar 24, 2014 45.95 45.98 42.05 44.03 56,609,645 -1.74(-3.81%)
Mar 21, 2014 47.20 47.24 45.50 45.78 41,136,555 -1.20(-2.56%)
Mar 20, 2014 47.23 47.85 46.67 46.98 18,741,090 -0.19(-0.39%)
Mar 19, 2014 48.28 48.31 46.70 47.17 25,307,770 -0.84(-1.75%)
Mar 18, 2014 47.39 48.30 47.00 48.01 31,111,835 +1.21(+2.59%)
Mar 17, 2014 46.99 47.59 46.10 46.80 29,483,555 +0.60(+1.30%)
Mar 14, 2014 47.06 47.39 45.66 46.19 41,448,665 -1.36(-2.87%)
Mar 13, 2014 48.76 48.84 46.80 47.56 31,009,505 -0.74(-1.53%)
Mar 12, 2014 46.30 49.50 46.22 48.30 48,485,975 +1.42(+3.02%)
Mar 11, 2014 47.30 48.92 46.49 46.88 43,907,675 -0.89(-1.85%)
Mar 10, 2014 48.54 48.60 47.21 47.77 38,585,275 -1.47(-2.99%)
Mar 07, 2014 50.59 50.97 48.88 49.24 39,092,325 -1.35(-2.66%)
Mar 06, 2014 50.83 51.50 49.89 50.59 36,727,530 +0.06(+0.11%)
Mar 05, 2014 51.34 51.40 50.36 50.53 29,621,985 -0.44(-0.86%)
Mar 04, 2014 51.70 52.00 50.57 50.97 43,639,120 +0.86(+1.71%)
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.