Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
178.08
-0.71 (-0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
2.549
2.549
2.517
2.526
17,379,780
-0.02(-0.71%)
Mar 27, 2013
2.529
2.559
2.487
2.544
19,444,244
+0.02(+0.79%)
Mar 26, 2013
2.532
2.548
2.511
2.524
27,092,054
+0.02(+0.88%)
Mar 25, 2013
2.473
2.568
2.451
2.502
35,675,968
+0.06(+2.49%)
Mar 22, 2013
2.413
2.453
2.413
2.441
6,693,524
+0.04(+1.69%)
Mar 21, 2013
2.397
2.471
2.383
2.401
17,194,304
+0.00(+0.17%)
Mar 20, 2013
2.351
2.405
2.344
2.397
21,344,758
+0.06(+2.48%)
Mar 19, 2013
2.350
2.373
2.329
2.339
16,477,124
-0.00(-0.20%)
Mar 18, 2013
2.353
2.404
2.328
2.343
19,740,538
-0.01(-0.40%)
Mar 15, 2013
2.443
2.443
2.347
2.353
49,193,652
-0.10(-4.23%)
Mar 14, 2013
2.593
2.594
2.451
2.457
30,314,114
-0.14(-5.46%)
Mar 13, 2013
2.600
2.633
2.587
2.599
12,329,789
-0.01(-0.36%)
Mar 12, 2013
2.593
2.625
2.590
2.608
19,125,930
+0.00(+0.05%)
Mar 11, 2013
2.591
2.629
2.577
2.607
23,691,598
+0.04(+1.64%)
Mar 08, 2013
2.537
2.629
2.491
2.565
13,680,779
+0.02(+0.63%)
Mar 07, 2013
2.515
2.577
2.459
2.549
17,373,810
+0.04(+1.43%)
Mar 06, 2013
2.467
2.525
2.465
2.513
17,248,874
+0.07(+2.84%)
Mar 05, 2013
2.400
2.461
2.386
2.443
31,304,534
+0.07(+3.01%)
Mar 04, 2013
2.318
2.389
2.313
2.372
26,364,898
+0.06(+2.68%)
Mar 01, 2013
2.333
2.339
2.283
2.310
23,198,998
-0.01(-0.52%)
Feb 28, 2013
2.349
2.356
2.291
2.322
29,473,394
-0.02(-0.77%)
Feb 27, 2013
2.294
2.361
2.293
2.340
29,386,934
+0.04(+1.95%)
Feb 26, 2013
2.297
2.331
2.253
2.295
41,443,496
-0.11(-4.65%)
Feb 22, 2013
2.381
2.426
2.373
2.407
38,217,464
+0.06(+2.70%)
Feb 21, 2013
2.433
2.493
2.303
2.344
135,552,144
-0.23(-8.77%)
Feb 20, 2013
2.620
2.643
2.564
2.569
46,568,024
-0.05(-1.88%)
Feb 19, 2013
2.491
2.619
2.490
2.619
40,511,096
+0.15(+6.05%)
Feb 15, 2013
2.567
2.567
2.463
2.469
30,274,034
-0.08(-3.29%)
Feb 14, 2013
2.576
2.583
2.547
2.553
14,859,599
-0.01(-0.39%)
Feb 13, 2013
2.553
2.600
2.537
2.563
14,502,029
+0.04(+1.48%)
Feb 12, 2013
2.563
2.591
2.486
2.526
33,918,688
-0.04(-1.38%)
Feb 11, 2013
2.532
2.610
2.500
2.561
48,992,216
-0.05(-2.09%)
Feb 08, 2013
2.630
2.667
2.609
2.616
17,095,994
-0.02(-0.61%)
Feb 07, 2013
2.613
2.645
2.597
2.632
17,947,814
+0.02(+0.79%)
Feb 06, 2013
2.545
2.626
2.527
2.611
28,394,218
+0.10(+3.79%)
Feb 04, 2013
2.560
2.561
2.506
2.516
16,919,834
-0.04(-1.46%)
Feb 01, 2013
2.545
2.567
2.508
2.553
16,508,849
+0.05(+2.11%)
Jan 31, 2013
2.525
2.525
2.462
2.501
13,519,769
-0.00(-0.03%)
Jan 30, 2013
2.523
2.533
2.495
2.501
14,521,469
-0.03(-1.13%)
Jan 29, 2013
2.540
2.563
2.475
2.530
21,397,544
-0.01(-0.21%)
Jan 28, 2013
2.457
2.581
2.457
2.535
29,789,878
+0.07(+2.84%)
Jan 25, 2013
2.467
2.503
2.453
2.465
19,315,544
-0.00(-0.03%)
Jan 24, 2013
2.400
2.515
2.389
2.466
29,555,834
+0.07(+2.75%)
Jan 23, 2013
2.335
2.416
2.331
2.400
23,461,528
+0.05(+2.30%)
Jan 22, 2013
2.304
2.370
2.284
2.346
28,801,964
+0.04(+1.94%)
Jan 18, 2013
2.316
2.319
2.255
2.301
53,326,108
+0.01(+0.41%)
Jan 17, 2013
2.277
2.323
2.261
2.292
21,549,058
+0.02(+0.82%)
Jan 16, 2013
2.257
2.282
2.249
2.273
20,672,068
+0.01(+0.59%)
Jan 15, 2013
2.207
2.283
2.207
2.260
24,362,084
+0.04(+1.92%)
Jan 14, 2013
2.205
2.225
2.190
2.217
13,875,269
+0.02(+1.06%)
Jan 11, 2013
2.269
2.269
2.141
2.194
23,444,608
-0.04(-1.85%)
Jan 10, 2013
2.258
2.266
2.225
2.235
13,836,074
-0.01(-0.33%)
Jan 09, 2013
2.267
2.279
2.227
2.243
10,469,684
-0.00(-0.12%)
Jan 08, 2013
2.300
2.300
2.207
2.245
19,259,774
-0.04(-1.92%)
Jan 07, 2013
2.320
2.320
2.260
2.289
6,628,634
-0.00(-0.17%)
Jan 04, 2013
2.320
2.320
2.261
2.293
10,109,894
-0.02(-1.06%)
Jan 03, 2013
2.345
2.363
2.317
2.318
11,129,114
-0.04(-1.67%)
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
.