Skip to main content

Tesla, Inc. (NQ: TSLA )

176.33 -3.50 (-1.95%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.73 16.86 16.63 16.72 56,839,244 -0.04(-0.26%)
May 28, 2015 16.47 16.79 16.34 16.76 54,700,348 +0.27(+1.62%)
May 27, 2015 16.57 16.63 16.37 16.50 51,117,088 -0.00(-0.01%)
May 26, 2015 16.51 16.79 16.43 16.50 52,463,908 -0.02(-0.11%)
May 22, 2015 16.36 16.52 16.52 16.52 33,346,498 +0.14(+0.86%)
May 21, 2015 16.20 16.44 16.16 16.37 29,558,144 +0.08(+0.52%)
May 20, 2015 16.48 16.52 16.09 16.29 56,304,824 -0.19(-1.13%)
May 19, 2015 16.56 16.73 16.41 16.48 55,079,876 -0.11(-0.65%)
May 18, 2015 16.47 16.66 16.40 16.58 50,285,504 -0.01(-0.04%)
May 15, 2015 16.26 16.63 16.17 16.59 67,913,440 +0.32(+1.94%)
May 14, 2015 16.32 16.33 16.08 16.27 43,428,552 +0.06(+0.38%)
May 13, 2015 16.51 16.55 16.15 16.21 81,593,368 -0.10(-0.64%)
May 12, 2015 16.01 16.42 15.88 16.32 95,321,784 +0.35(+2.19%)
May 11, 2015 15.75 16.19 15.72 15.97 85,064,832 +0.19(+1.22%)
May 08, 2015 15.73 15.89 15.58 15.77 70,023,536 -0.01(-0.08%)
May 07, 2015 14.73 15.83 14.68 15.79 141,801,808 +0.42(+2.76%)
May 06, 2015 15.61 15.63 15.21 15.36 78,640,376 -0.17(-1.08%)
May 05, 2015 15.85 15.97 15.28 15.53 86,921,080 +0.16(+1.06%)
May 04, 2015 15.21 15.65 15.14 15.37 66,491,052 +0.30(+1.98%)
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.