Skip to main content

Tesla, Inc. (NQ: TSLA )

176.40 -3.43 (-1.91%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 257.95 259.60 244.74 252.75 101,766,720 -0.46(-0.18%)
May 27, 2022 241.08 253.27 240.18 253.21 89,298,240 +17.30(+7.33%)
May 26, 2022 220.47 239.56 217.91 235.91 105,832,032 +16.31(+7.43%)
May 25, 2022 207.95 223.11 207.67 219.60 92,034,192 +10.21(+4.88%)
May 24, 2022 217.84 217.97 206.86 209.39 88,958,952 -15.58(-6.93%)
May 23, 2022 218.34 226.65 212.69 224.97 89,052,936 +3.67(+1.66%)
May 20, 2022 238.00 240.53 211.00 221.30 143,840,640 -15.17(-6.42%)
May 19, 2022 235.67 244.67 231.37 236.47 90,144,616 -0.13(-0.05%)
May 18, 2022 248.17 253.50 233.60 236.60 87,485,288 -17.27(-6.80%)
May 17, 2022 249.12 254.83 242.95 253.87 80,189,592 +12.41(+5.14%)
May 16, 2022 255.72 256.59 239.70 241.46 85,979,784 -15.07(-5.88%)
May 13, 2022 257.83 262.45 250.52 256.53 92,186,528 +13.86(+5.71%)
May 12, 2022 233.67 253.22 226.67 242.67 140,132,368 -2.00(-0.82%)
May 11, 2022 265.00 269.92 242.40 244.67 97,128,192 -22.01(-8.25%)
May 10, 2022 273.10 275.12 258.11 266.68 84,308,128 +4.31(+1.64%)
May 09, 2022 278.82 281.88 260.38 262.37 90,826,600 -26.18(-9.07%)
May 06, 2022 295.67 296.00 281.04 288.55 72,906,656 -2.54(-0.87%)
May 05, 2022 313.07 315.20 285.90 291.09 92,366,232 -26.45(-8.33%)
May 04, 2022 301.31 318.50 295.09 317.54 81,572,880 +14.46(+4.77%)
May 03, 2022 301.06 308.03 296.20 303.08 63,631,416 +2.10(+0.70%)
May 02, 2022 286.92 302.12 282.68 300.98 75,673,560 +10.73(+3.70%)
Apr 29, 2022 300.75 311.47 290.00 290.25 88,543,296 -2.25(-0.77%)
Apr 28, 2022 299.99 300.00 273.90 292.50 124,824,552 -1.33(-0.45%)
Apr 27, 2022 299.53 306.00 292.45 293.84 76,861,784 +1.70(+0.58%)
Apr 26, 2022 331.81 333.33 291.67 292.14 135,953,376 -40.53(-12.18%)
Apr 25, 2022 326.32 336.21 325.10 332.67 68,262,384 -2.34(-0.70%)
Apr 22, 2022 338.30 344.95 331.33 335.02 69,704,304 -1.24(-0.37%)
Apr 21, 2022 358.24 364.07 332.14 336.26 105,324,912 +10.53(+3.23%)
Apr 20, 2022 343.33 344.67 325.08 325.73 70,327,640 -16.98(-4.96%)
Apr 19, 2022 335.02 344.98 331.77 342.72 49,756,588 +7.95(+2.38%)
Apr 18, 2022 329.68 338.31 324.47 334.76 51,611,808 +6.43(+1.96%)
Apr 14, 2022 333.10 337.57 327.40 328.33 58,425,064 -12.46(-3.66%)
Apr 13, 2022 327.03 342.08 324.37 340.79 55,109,808 +11.81(+3.59%)
Apr 12, 2022 332.55 340.40 325.53 328.98 65,901,060 +3.67(+1.13%)
Apr 11, 2022 326.80 336.16 324.88 325.31 59,183,692 -16.52(-4.83%)
Apr 08, 2022 347.74 349.48 340.81 341.83 55,016,076 -10.59(-3.00%)
Apr 07, 2022 350.80 358.86 340.51 352.42 79,310,256 +3.83(+1.10%)
Apr 06, 2022 357.82 359.67 342.57 348.59 89,239,392 -15.17(-4.17%)
Apr 05, 2022 378.77 384.29 362.43 363.75 79,924,608 -18.06(-4.73%)
Apr 04, 2022 363.13 383.30 357.51 381.82 82,086,056 +20.29(+5.61%)
Apr 01, 2022 360.38 364.92 355.55 361.53 54,265,164 +2.33(+0.65%)
Mar 31, 2022 364.86 367.71 358.88 359.20 48,893,420 -5.46(-1.50%)
Mar 30, 2022 363.72 371.32 361.33 364.66 59,807,448 -1.86(-0.51%)
Mar 29, 2022 369.33 371.59 357.70 366.52 73,527,176 +2.58(+0.71%)
Mar 28, 2022 355.03 365.96 351.20 363.95 102,404,024 +27.07(+8.03%)
Mar 25, 2022 336.00 340.60 332.44 336.88 62,032,708 -1.09(-0.32%)
Mar 24, 2022 336.58 341.50 329.60 337.97 68,852,056 +4.94(+1.48%)
Mar 23, 2022 326.65 346.90 325.47 333.04 120,565,728 +1.71(+0.52%)
Mar 22, 2022 310.00 332.62 307.25 331.33 105,774,480 +24.27(+7.91%)
Mar 21, 2022 304.99 314.28 302.36 307.05 81,894,552 +5.26(+1.74%)
Mar 18, 2022 291.50 302.62 289.13 301.80 101,015,136 +11.26(+3.88%)
Mar 17, 2022 277.00 291.67 275.24 290.53 66,485,148 +10.46(+3.73%)
Mar 16, 2022 269.67 280.67 267.42 280.08 83,937,600 +12.78(+4.78%)
Mar 15, 2022 258.42 268.52 252.19 267.30 66,765,856 +11.84(+4.63%)
Mar 14, 2022 260.20 266.90 252.01 255.46 70,912,288 -9.66(-3.64%)
Mar 11, 2022 280.07 281.27 264.59 265.12 67,043,460 -14.32(-5.12%)
Mar 10, 2022 283.82 284.82 270.12 279.43 58,512,324 -6.89(-2.41%)
Mar 09, 2022 279.83 286.85 277.34 286.32 59,053,260 +11.52(+4.19%)
Mar 08, 2022 265.18 283.33 260.72 274.80 80,243,328 +6.61(+2.46%)
Mar 07, 2022 285.43 288.71 268.19 268.19 72,230,376 -11.24(-4.02%)
Mar 04, 2022 283.03 285.22 275.05 279.43 67,181,112 -0.33(-0.12%)
Mar 03, 2022 292.92 295.48 277.53 279.76 61,125,300 -13.53(-4.61%)
Mar 02, 2022 290.71 295.49 281.42 293.30 74,838,648 +5.17(+1.80%)
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.