Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

144.68 +2.63 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.005 2.019 1.917 1.967 16,780,514 -0.06(-2.99%)
May 30, 2012 2.072 2.095 2.016 2.027 19,607,114 -0.09(-4.04%)
May 29, 2012 2.001 2.129 2.001 2.113 24,748,754 +0.13(+6.31%)
May 25, 2012 2.011 2.027 1.947 1.987 11,355,134 -0.03(-1.68%)
May 24, 2012 2.083 2.083 1.979 2.021 16,132,799 -0.05(-2.26%)
May 23, 2012 2.037 2.070 1.967 2.068 18,305,234 +0.02(+0.75%)
May 22, 2012 2.007 2.089 2.000 2.053 35,492,548 +0.13(+7.02%)
May 21, 2012 1.839 1.951 1.808 1.918 22,127,548 +0.08(+4.39%)
May 18, 2012 1.891 1.897 1.789 1.837 24,247,304 -0.07(-3.54%)
May 17, 2012 1.953 1.986 1.883 1.905 17,233,770 -0.04(-2.09%)
May 16, 2012 1.972 2.012 1.925 1.945 18,842,760 -0.02(-0.85%)
May 15, 2012 2.017 2.064 1.948 1.962 23,785,228 -0.04(-2.10%)
May 14, 2012 2.128 2.142 2.003 2.004 20,712,628 -0.15(-6.79%)
May 11, 2012 2.166 2.229 2.144 2.150 18,318,074 -0.05(-2.15%)
May 10, 2012 2.198 2.312 2.160 2.197 83,344,512 +0.19(+9.65%)
May 09, 2012 2.020 2.051 1.984 2.004 28,985,368 -0.01(-0.43%)
May 08, 2012 2.167 2.182 1.958 2.013 46,457,696 -0.15(-7.02%)
May 07, 2012 2.131 2.172 2.107 2.165 17,369,534 +0.04(+2.01%)
May 04, 2012 2.155 2.164 2.093 2.122 18,712,290 -0.04(-1.94%)
May 03, 2012 2.261 2.267 2.142 2.164 12,631,604 -0.10(-4.36%)
May 02, 2012 2.233 2.293 2.226 2.263 7,458,764 +0.01(+0.47%)
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.