Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.92 55.67 53.61 55.67 177,185,984 +1.95(+3.62%)
May 28, 2020 54.23 54.98 53.45 53.72 108,922,312 -0.96(-1.76%)
May 27, 2020 54.72 55.18 52.33 54.68 173,091,376 +0.09(+0.17%)
May 26, 2020 55.63 55.64 54.38 54.59 121,210,272 +0.13(+0.24%)
May 22, 2020 54.81 55.45 54.13 54.46 149,810,992 -0.51(-0.92%)
May 21, 2020 54.40 55.50 53.07 54.96 183,659,824 +0.59(+1.09%)
May 20, 2020 54.70 55.07 54.12 54.37 109,527,656 +0.50(+0.93%)
May 19, 2020 54.34 54.80 53.74 53.87 144,403,504 -0.37(-0.69%)
May 18, 2020 55.19 55.65 53.59 54.24 175,222,672 +0.96(+1.81%)
May 15, 2020 52.69 53.67 52.44 53.28 157,775,984 -0.28(-0.52%)
May 14, 2020 52.00 53.56 50.93 53.56 204,837,744 +0.82(+1.56%)
May 13, 2020 54.72 55.07 50.89 52.73 285,590,752 -1.23(-2.28%)
May 12, 2020 55.13 56.22 53.87 53.96 238,143,904 -0.13(-0.23%)
May 11, 2020 52.70 54.93 52.33 54.09 247,419,056 -0.54(-0.99%)
May 08, 2020 52.92 54.93 52.47 54.63 241,949,984 +2.63(+5.05%)
May 07, 2020 51.81 53.09 51.49 52.00 172,690,864 -0.17(-0.32%)
May 06, 2020 51.77 52.65 50.74 52.17 166,647,328 +0.96(+1.87%)
May 05, 2020 52.65 53.26 50.81 51.21 254,714,960 +0.47(+0.92%)
May 04, 2020 46.73 50.80 46.53 50.75 288,163,136 +3.99(+8.54%)
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.