Tesla, Inc. (NQ: TSLA )

719.11 USD -0.58 (-0.08%)
Streaming Delayed Price Updated: 7:25 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.25 21.29 19.55 19.55 75,859,645 -1.44(-6.85%)
May 30, 2013 20.49 21.91 20.24 20.99 80,662,980 +0.06(+0.31%)
May 29, 2013 22.71 22.98 19.80 20.93 125,340,400 -1.14(-5.17%)
May 28, 2013 20.31 22.15 20.06 22.07 98,162,295 +2.65(+13.65%)
May 24, 2013 18.52 19.59 18.40 19.42 0 +0.87(+4.69%)
May 23, 2013 16.96 18.60 16.61 18.55 60,095,830 +1.10(+6.29%)
May 22, 2013 17.27 18.19 17.10 17.45 42,830,430 -0.07(-0.40%)
May 21, 2013 17.70 18.00 17.06 17.52 44,989,230 -0.47(-2.61%)
May 20, 2013 18.22 18.50 17.73 17.99 41,654,630 -0.31(-1.70%)
May 17, 2013 18.50 18.89 17.50 18.30 0 -0.15(-0.81%)
May 16, 2013 18.94 19.00 17.73 18.45 107,934,540 +1.48(+8.73%)
May 15, 2013 16.36 17.38 15.62 16.97 83,624,385 -0.59(-3.37%)
May 13, 2013 16.20 17.60 15.83 17.56 111,890,520 +2.21(+14.38%)
May 10, 2013 13.93 16.20 13.85 15.35 0 +1.47(+10.61%)
May 09, 2013 14.02 15.15 12.74 13.88 142,874,125 +2.72(+24.40%)
May 08, 2013 11.50 11.64 11.14 11.16 32,051,385 +0.06(+0.50%)
May 07, 2013 12.40 12.47 11.02 11.10 49,949,230 -0.80(-6.71%)
May 06, 2013 11.28 11.93 11.10 11.90 21,829,500 +0.99(+9.07%)
May 03, 2013 11.29 11.12 10.90 10.91 0 +0.09(+0.81%)
May 02, 2013 10.77 11.05 10.74 10.82 15,251,705 +0.17(+1.56%)
May 01, 2013 11.20 11.20 10.60 10.66 0 -0.14(-1.32%)
Apr 30, 2013 11.20 11.64 10.75 10.80 0 -0.19(-1.73%)
Apr 29, 2013 10.35 11.00 10.24 10.99 18,195,905 +0.75(+7.30%)
Apr 26, 2013 10.63 10.46 10.12 10.24 18,112,150 -0.16(-1.54%)
Apr 25, 2013 10.10 10.48 10.10 10.40 13,979,175 +0.31(+3.11%)
Apr 24, 2013 10.18 10.21 9.796 10.09 0 -0.12(-1.14%)
Apr 23, 2013 10.20 10.58 10.13 10.20 18,668,875 +0.16(+1.63%)
Apr 22, 2013 9.720 10.04 9.550 10.04 19,696,635 +0.47(+4.93%)
Apr 19, 2013 9.492 9.976 9.414 9.566 15,057,680 +0.17(+1.83%)
Apr 18, 2013 9.196 9.520 9.078 9.394 16,839,435 +0.30(+3.34%)
Apr 17, 2013 9.100 9.190 8.908 9.090 10,592,140 -0.03(-0.31%)
Apr 16, 2013 8.838 9.228 8.782 9.118 15,901,690 +0.46(+5.29%)
Apr 15, 2013 8.700 8.760 8.502 8.660 8,405,920 -0.09(-1.03%)
Apr 12, 2013 8.650 9.028 8.610 8.750 15,746,860 +0.03(+0.37%)
Apr 11, 2013 8.412 8.910 8.350 8.718 17,234,810 +0.35(+4.13%)
Apr 10, 2013 8.140 8.402 8.122 8.372 10,605,440 +0.27(+3.36%)
Apr 09, 2013 8.360 8.366 8.066 8.100 8,480,180 -0.27(-3.18%)
Apr 08, 2013 8.394 8.510 8.302 8.366 8,395,005 +0.09(+1.11%)
Apr 05, 2013 8.400 8.400 8.100 8.274 7,761,945 -0.13(-1.52%)
Apr 04, 2013 8.222 8.450 8.162 8.402 11,323,710 +0.18(+2.21%)
Apr 03, 2013 8.620 8.694 8.042 8.220 28,217,775 -0.65(-7.31%)
Apr 02, 2013 8.720 9.100 8.702 8.868 33,119,415 +0.08(+0.93%)
Apr 01, 2013 8.472 9.336 8.340 8.786 70,490,690 +1.21(+15.94%)
Mar 28, 2013 7.646 7.648 7.550 7.578 5,793,260 -0.05(-0.71%)
Mar 27, 2013 7.588 7.676 7.462 7.632 6,481,415 +0.06(+0.79%)
Mar 26, 2013 7.596 7.644 7.532 7.572 9,030,685 +0.07(+0.88%)
Mar 25, 2013 7.420 7.704 7.354 7.506 11,891,990 +0.18(+2.48%)
Mar 22, 2013 7.240 7.360 7.240 7.324 2,231,175 +0.12(+1.69%)
Mar 21, 2013 7.190 7.412 7.148 7.202 5,731,435 +0.01(+0.17%)
Mar 20, 2013 7.052 7.214 7.032 7.190 7,114,920 +0.17(+2.48%)
Mar 19, 2013 7.050 7.120 6.988 7.016 5,492,375 -0.01(-0.20%)
Mar 18, 2013 7.060 7.212 6.984 7.030 6,580,180 -0.03(-0.40%)
Mar 15, 2013 7.328 7.330 7.042 7.058 16,397,885 -0.31(-4.23%)
Mar 14, 2013 7.780 7.782 7.354 7.370 10,104,705 -0.43(-5.46%)
Mar 13, 2013 7.800 7.898 7.762 7.796 4,109,930 -0.03(-0.36%)
Mar 12, 2013 7.780 7.876 7.770 7.824 6,375,310 +0.00(+0.05%)
Mar 11, 2013 7.774 7.888 7.730 7.820 7,897,200 +0.13(+1.64%)
Mar 08, 2013 7.612 7.888 7.472 7.694 4,560,260 +0.05(+0.63%)
Mar 07, 2013 7.546 7.730 7.376 7.646 5,791,270 +0.11(+1.43%)
Mar 06, 2013 7.402 7.576 7.394 7.538 5,749,625 +0.21(+2.84%)
Mar 05, 2013 7.200 7.384 7.158 7.330 10,434,845 +0.21(+3.01%)
Mar 04, 2013 6.954 7.166 6.940 7.116 8,788,300 +0.19(+2.68%)
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.