Skip to main content

Tesla, Inc. (NQ: TSLA )

176.33 -3.50 (-1.95%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.51 22.86 22.35 22.73 149,333,184 +0.39(+1.76%)
May 30, 2017 21.73 22.42 21.72 22.34 116,715,760 +0.66(+3.06%)
May 26, 2017 21.15 21.70 21.09 21.68 117,032,976 +0.55(+2.62%)
May 25, 2017 20.73 21.13 20.52 21.12 75,183,776 +0.44(+2.13%)
May 24, 2017 20.43 20.73 20.36 20.68 75,598,152 +0.42(+2.09%)
May 23, 2017 20.70 20.72 20.23 20.26 64,762,420 -0.43(-2.09%)
May 22, 2017 20.85 20.96 20.45 20.69 64,915,556 -0.03(-0.15%)
May 19, 2017 21.03 21.10 20.68 20.72 70,313,576 -0.15(-0.71%)
May 18, 2017 20.47 20.93 20.35 20.87 84,791,952 +0.46(+2.27%)
May 17, 2017 20.96 20.98 20.37 20.41 100,556,592 -0.73(-3.44%)
May 16, 2017 21.17 21.34 21.01 21.13 62,218,828 +0.08(+0.36%)
May 15, 2017 21.23 21.35 20.84 21.06 114,292,464 -0.60(-2.75%)
May 12, 2017 21.70 21.80 21.44 21.65 61,824,176 +0.11(+0.53%)
May 11, 2017 21.56 21.73 21.31 21.54 71,266,680 -0.14(-0.65%)
May 10, 2017 21.44 21.70 21.21 21.68 86,103,472 +0.26(+1.23%)
May 09, 2017 20.63 21.47 20.61 21.42 145,086,960 +0.94(+4.58%)
May 08, 2017 20.73 20.92 20.39 20.48 105,084,848 -0.08(-0.38%)
May 05, 2017 19.87 20.57 19.79 20.56 122,660,200 +0.86(+4.36%)
May 04, 2017 20.50 20.52 19.38 19.70 212,214,080 -1.04(-5.00%)
May 03, 2017 21.18 21.44 20.70 20.73 106,698,248 -0.52(-2.47%)
May 02, 2017 21.60 21.84 21.10 21.26 80,712,176 -0.26(-1.22%)
May 01, 2017 20.99 21.82 20.99 21.52 132,401,288 +0.58(+2.79%)
Apr 28, 2017 20.66 20.99 20.56 20.94 67,582,168 +0.36(+1.76%)
Apr 27, 2017 20.78 20.87 20.50 20.58 52,009,664 -0.10(-0.50%)
Apr 26, 2017 20.82 20.95 20.60 20.68 70,420,208 -0.24(-1.15%)
Apr 25, 2017 20.53 20.93 20.39 20.92 101,050,344 +0.38(+1.87%)
Apr 24, 2017 20.61 20.70 20.40 20.54 76,231,272 +0.16(+0.80%)
Apr 21, 2017 20.13 20.43 20.03 20.37 67,646,336 +0.21(+1.02%)
Apr 20, 2017 20.43 20.61 20.02 20.17 92,221,888 -0.20(-0.99%)
Apr 19, 2017 20.16 20.44 20.14 20.37 58,454,816 +0.35(+1.76%)
Apr 18, 2017 19.98 20.06 19.86 20.02 45,531,088 -0.08(-0.39%)
Apr 17, 2017 20.18 20.27 19.91 20.10 62,065,076 -0.17(-0.84%)
Apr 13, 2017 19.78 20.49 19.69 20.27 139,269,504 +0.48(+2.41%)
Apr 12, 2017 20.42 20.56 19.75 19.79 90,730,448 -0.79(-3.85%)
Apr 11, 2017 20.89 20.90 20.37 20.58 85,839,072 -0.25(-1.18%)
Apr 10, 2017 20.61 20.92 20.58 20.83 114,902,576 +0.66(+3.26%)
Apr 07, 2017 19.83 20.18 19.81 20.17 68,694,192 +0.26(+1.29%)
Apr 06, 2017 19.79 20.13 19.61 19.91 82,796,920 +0.25(+1.25%)
Apr 05, 2017 20.14 20.33 19.61 19.67 118,136,112 -0.58(-2.86%)
Apr 04, 2017 19.79 20.32 19.64 20.25 151,894,848 +0.35(+1.74%)
Apr 03, 2017 19.13 19.93 18.97 19.90 208,215,792 +1.35(+7.27%)
Mar 31, 2017 18.58 18.65 18.42 18.55 49,419,596 +0.03(+0.14%)
Mar 30, 2017 18.54 18.80 18.48 18.53 62,208,028 +0.04(+0.19%)
Mar 29, 2017 18.56 18.64 18.37 18.49 55,124,892 -0.00(-0.03%)
Mar 28, 2017 18.47 18.71 18.33 18.50 119,772,096 +0.48(+2.68%)
Mar 27, 2017 17.37 18.04 17.32 18.01 93,411,344 +0.47(+2.68%)
Mar 24, 2017 17.05 17.59 17.00 17.54 84,708,792 +0.56(+3.29%)
Mar 23, 2017 17.03 17.18 16.89 16.99 49,738,916 -0.02(-0.09%)
Mar 22, 2017 16.77 17.00 16.70 17.00 60,874,272 +0.29(+1.73%)
Mar 21, 2017 17.52 17.65 16.68 16.71 103,570,288 -0.75(-4.29%)
Mar 20, 2017 17.37 17.64 17.25 17.46 54,190,436 +0.03(+0.16%)
Mar 17, 2017 17.60 17.69 17.41 17.43 97,462,432 -0.04(-0.21%)
Mar 16, 2017 17.49 17.72 17.27 17.47 106,978,632 +0.42(+2.47%)
Mar 15, 2017 17.13 17.40 16.95 17.05 79,829,200 -0.15(-0.88%)
Mar 14, 2017 16.41 17.21 16.40 17.20 113,889,096 +0.79(+4.81%)
Mar 13, 2017 16.32 16.46 16.19 16.41 45,337,256 +0.17(+1.02%)
Mar 10, 2017 16.41 16.43 16.20 16.25 45,994,076 -0.08(-0.49%)
Mar 09, 2017 16.51 16.58 16.20 16.33 58,158,820 -0.13(-0.80%)
Mar 08, 2017 16.47 16.67 16.35 16.46 55,910,248 -0.11(-0.69%)
Mar 07, 2017 16.79 16.93 16.55 16.57 51,805,316 -0.17(-1.04%)
Mar 06, 2017 16.53 16.78 16.50 16.75 50,309,396 -0.02(-0.14%)
Mar 03, 2017 16.72 16.79 16.60 16.77 43,938,508 +0.07(+0.43%)
Mar 02, 2017 16.65 16.89 16.55 16.70 50,223,824 +0.03(+0.18%)
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.