Skip to main content

Tesla, Inc. (NQ: TSLA )

175.87 -3.96 (-2.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.87 14.98 14.77 14.88 41,822,276 +0.01(+0.09%)
May 27, 2016 15.00 14.87 14.87 14.87 54,754,496 -0.14(-0.92%)
May 26, 2016 14.70 15.02 14.60 15.01 61,052,908 +0.37(+2.52%)
May 25, 2016 14.53 14.76 14.43 14.64 46,988,172 +0.11(+0.77%)
May 24, 2016 14.44 14.58 14.35 14.53 45,189,236 +0.11(+0.78%)
May 23, 2016 14.66 14.84 14.39 14.41 76,481,064 -0.27(-1.84%)
May 20, 2016 14.47 14.70 14.43 14.69 135,106,128 +0.34(+2.36%)
May 19, 2016 14.24 14.45 13.82 14.35 102,811,240 +0.27(+1.91%)
May 18, 2016 13.94 14.35 13.85 14.08 84,150,808 +0.43(+3.18%)
May 17, 2016 13.94 13.99 13.60 13.64 42,641,308 -0.24(-1.74%)
May 16, 2016 13.88 14.21 13.86 13.89 44,217,476 +0.05(+0.33%)
May 13, 2016 13.85 14.08 13.78 13.84 42,341,712 +0.02(+0.16%)
May 12, 2016 14.10 14.11 13.58 13.82 54,753,672 -0.11(-0.80%)
May 11, 2016 13.84 14.37 13.74 13.93 77,418,296 +0.02(+0.13%)
May 10, 2016 13.84 13.96 13.67 13.91 61,057,016 -0.02(-0.11%)
May 09, 2016 14.38 14.41 13.80 13.93 71,634,120 -0.40(-2.80%)
May 06, 2016 14.06 14.42 13.87 14.33 85,278,552 +0.23(+1.61%)
May 05, 2016 15.23 15.23 13.99 14.10 168,791,024 -0.74(-4.96%)
May 04, 2016 15.35 15.63 14.69 14.84 130,135,520 -0.65(-4.20%)
May 03, 2016 15.82 15.93 15.44 15.49 64,522,228 -0.63(-3.92%)
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.