Skip to main content

Tesla, Inc. (NQ: TSLA )

173.80 +10.23 (+6.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.34 12.66 12.27 12.34 156,100,512 -0.22(-1.72%)
May 30, 2019 12.58 12.82 12.47 12.56 118,633,880 -0.10(-0.77%)
May 29, 2019 12.47 12.83 12.34 12.66 179,405,952 +0.08(+0.61%)
May 28, 2019 12.75 13.00 12.52 12.58 154,573,424 -0.13(-1.01%)
May 24, 2019 13.32 13.33 12.58 12.71 212,047,488 -0.32(-2.49%)
May 23, 2019 12.47 13.30 12.41 13.03 398,080,352 +0.18(+1.43%)
May 22, 2019 13.27 13.60 12.79 12.85 279,948,736 -0.82(-6.02%)
May 21, 2019 13.30 13.83 13.07 13.67 269,815,456 -0.02(-0.14%)
May 20, 2019 13.52 13.73 13.02 13.69 307,726,688 -0.38(-2.69%)
May 17, 2019 14.80 14.82 13.93 14.07 266,798,992 -1.15(-7.58%)
May 16, 2019 15.30 15.40 15.10 15.22 112,047,352 -0.24(-1.56%)
May 15, 2019 15.29 15.50 15.02 15.46 109,385,616 -0.02(-0.15%)
May 14, 2019 15.29 15.63 15.20 15.49 108,711,816 +0.35(+2.33%)
May 13, 2019 15.47 15.50 14.97 15.13 162,446,512 -0.83(-5.22%)
May 10, 2019 15.98 16.13 15.73 15.97 105,124,496 -0.16(-1.02%)
May 09, 2019 16.13 16.25 15.80 16.13 100,633,088 -0.19(-1.17%)
May 08, 2019 16.46 16.71 16.28 16.32 92,527,664 -0.15(-0.90%)
May 07, 2019 17.12 17.15 16.34 16.47 151,872,480 -0.37(-2.19%)
May 06, 2019 16.67 17.22 16.57 16.84 162,434,960 -0.16(-0.95%)
May 03, 2019 16.26 17.11 16.23 17.00 355,600,480 +0.68(+4.18%)
May 02, 2019 16.32 16.48 15.85 16.32 272,138,272 +0.72(+4.61%)
May 01, 2019 15.92 16.00 15.43 15.60 160,515,056 -0.31(-1.96%)
Apr 30, 2019 16.14 16.28 15.80 15.91 141,904,576 -0.19(-1.15%)
Apr 29, 2019 15.72 16.27 15.48 16.10 250,647,392 +0.42(+2.69%)
Apr 26, 2019 16.43 16.45 15.41 15.68 335,410,496 -0.83(-5.04%)
Apr 25, 2019 17.00 17.27 16.40 16.51 327,638,624 -0.74(-4.26%)
Apr 24, 2019 17.59 17.69 17.20 17.24 160,152,560 -0.35(-1.99%)
Apr 23, 2019 17.34 17.71 17.05 17.59 164,091,808 +0.08(+0.44%)
Apr 22, 2019 17.93 17.98 17.50 17.52 182,041,360 -0.70(-3.85%)
Apr 18, 2019 18.08 18.32 17.98 18.22 88,144,496 +0.14(+0.75%)
Apr 17, 2019 18.32 18.32 17.90 18.08 76,857,744 -0.14(-0.78%)
Apr 16, 2019 17.72 18.33 17.65 18.22 109,070,488 +0.47(+2.62%)
Apr 15, 2019 17.91 17.93 17.24 17.76 150,539,856 -0.09(-0.49%)
Apr 12, 2019 18.01 18.13 17.79 17.85 101,188,496 -0.05(-0.27%)
Apr 11, 2019 17.89 18.03 17.71 17.89 147,414,256 -0.51(-2.77%)
Apr 10, 2019 18.45 18.56 18.19 18.40 105,852,696 +0.25(+1.38%)
Apr 09, 2019 18.11 18.33 17.97 18.15 88,521,880 -0.06(-0.33%)
Apr 08, 2019 18.51 18.74 18.03 18.21 156,035,424 -0.12(-0.64%)
Apr 05, 2019 17.99 18.41 17.74 18.33 195,572,992 +0.48(+2.68%)
Apr 04, 2019 17.46 18.08 17.37 17.85 355,688,640 -1.60(-8.23%)
Apr 03, 2019 19.15 19.74 19.14 19.45 118,902,640 +0.40(+2.07%)
Apr 02, 2019 19.22 19.30 18.93 19.06 81,942,088 -0.22(-1.14%)
Apr 01, 2019 18.84 19.28 18.75 19.28 121,636,792 +0.62(+3.33%)
Mar 29, 2019 18.58 18.68 18.30 18.66 89,869,496 +0.08(+0.44%)
Mar 28, 2019 18.48 18.69 18.34 18.57 101,552,496 +0.25(+1.38%)
Mar 27, 2019 17.92 18.36 17.88 18.32 131,516,680 +0.47(+2.64%)
Mar 26, 2019 17.63 18.02 17.63 17.85 110,183,920 +0.49(+2.82%)
Mar 25, 2019 17.31 17.55 16.96 17.36 153,195,024 -0.27(-1.55%)
Mar 22, 2019 18.17 18.19 17.60 17.64 131,183,992 -0.63(-3.46%)
Mar 21, 2019 18.17 18.43 17.90 18.27 89,155,496 +0.03(+0.15%)
Mar 20, 2019 17.98 18.33 17.75 18.24 103,530,280 +0.41(+2.29%)
Mar 19, 2019 17.83 18.22 17.56 17.83 176,922,400 -0.12(-0.64%)
Mar 18, 2019 18.40 18.54 17.82 17.95 154,007,584 -0.42(-2.26%)
Mar 15, 2019 18.90 18.91 18.29 18.36 221,782,496 -0.97(-5.01%)
Mar 14, 2019 19.50 19.69 19.22 19.33 106,339,000 +0.07(+0.35%)
Mar 13, 2019 18.93 19.47 18.85 19.26 102,612,688 +0.37(+1.98%)
Mar 12, 2019 19.10 19.20 18.74 18.89 112,389,472 -0.50(-2.60%)
Mar 11, 2019 18.90 19.42 18.70 19.39 110,794,792 +0.45(+2.39%)
Mar 08, 2019 18.46 19.04 18.39 18.94 132,293,992 +0.50(+2.73%)
Mar 07, 2019 18.59 18.98 18.28 18.44 141,309,952 +0.02(+0.13%)
Mar 06, 2019 18.43 18.77 18.29 18.42 154,857,824 -0.02(-0.11%)
Mar 05, 2019 18.80 18.93 18.01 18.44 281,199,840 -0.59(-3.09%)
Mar 04, 2019 19.87 19.93 18.85 19.02 256,164,352 -0.63(-3.20%)
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.