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 (%)
Oct 31, 2011
1.967
1.967
1.917
1.958
17,009,534
-0.03(-1.67%)
Oct 28, 2011
1.900
2.000
1.867
1.991
18,974,894
+0.07(+3.86%)
Oct 27, 2011
1.889
1.930
1.874
1.917
13,040,024
+0.05(+2.79%)
Oct 26, 2011
1.879
1.891
1.827
1.865
7,657,184
-0.02(-0.96%)
Oct 25, 2011
1.882
1.924
1.853
1.883
9,815,564
-0.02(-1.05%)
Oct 24, 2011
1.858
1.926
1.850
1.903
14,108,249
+0.03(+1.85%)
Oct 21, 2011
1.827
1.887
1.801
1.869
17,138,250
+0.05(+2.52%)
Oct 20, 2011
1.829
1.831
1.800
1.823
14,994,704
-0.02(-0.83%)
Oct 19, 2011
1.868
1.871
1.820
1.838
11,892,749
-0.05(-2.72%)
Oct 18, 2011
1.820
1.895
1.781
1.889
14,995,349
+0.06(+3.36%)
Oct 17, 2011
1.857
1.867
1.817
1.828
11,316,584
-0.04(-2.25%)
Oct 14, 2011
1.867
1.903
1.817
1.870
21,007,034
+0.01(+0.39%)
Oct 13, 2011
1.842
1.898
1.829
1.863
15,651,194
+0.01(+0.50%)
Oct 12, 2011
1.817
1.867
1.813
1.853
16,850,460
+0.01(+0.69%)
Oct 11, 2011
1.834
1.851
1.806
1.841
8,634,045
-0.02(-0.97%)
Oct 10, 2011
1.821
1.879
1.800
1.859
13,851,239
+0.06(+3.30%)
Oct 07, 2011
1.799
1.840
1.737
1.799
19,673,218
+0.00(+0.11%)
Oct 06, 2011
1.744
1.840
1.668
1.797
26,535,388
+0.11(+6.27%)
Oct 05, 2011
1.602
1.722
1.557
1.691
18,441,210
+0.11(+7.23%)
Oct 04, 2011
1.553
1.621
1.529
1.577
18,003,210
-0.00(-0.30%)
Oct 03, 2011
1.663
1.667
1.550
1.582
15,346,949
-0.04(-2.71%)
Sep 30, 2011
1.653
1.659
1.566
1.626
20,040,808
+0.02(+1.12%)
Sep 29, 2011
1.715
1.721
1.570
1.608
13,943,174
-0.03(-1.91%)
Sep 28, 2011
1.733
1.767
1.634
1.639
10,848,089
-0.11(-6.11%)
Sep 27, 2011
1.733
1.799
1.705
1.746
10,116,434
+0.04(+2.63%)
Sep 26, 2011
1.768
1.768
1.660
1.701
14,020,724
-0.06(-3.26%)
Sep 23, 2011
1.699
1.775
1.690
1.759
17,344,920
+0.05(+2.93%)
Sep 22, 2011
1.709
1.741
1.659
1.709
11,637,029
-0.01(-0.85%)
Sep 21, 2011
1.730
1.797
1.713
1.723
14,813,654
-0.01(-0.62%)
Sep 20, 2011
1.732
1.773
1.711
1.734
17,705,264
+0.02(+0.93%)
Sep 19, 2011
1.663
1.721
1.588
1.718
17,360,234
-0.00(-0.12%)
Sep 16, 2011
1.652
1.723
1.633
1.720
21,263,608
+0.07(+3.95%)
Sep 15, 2011
1.639
1.662
1.622
1.655
8,437,680
+0.03(+1.97%)
Sep 14, 2011
1.617
1.656
1.586
1.623
12,461,654
+0.02(+1.08%)
Sep 13, 2011
1.534
1.607
1.517
1.605
10,896,914
+0.08(+5.24%)
Sep 12, 2011
1.500
1.554
1.497
1.525
8,498,565
-0.01(-0.39%)
Sep 09, 2011
1.558
1.571
1.503
1.531
10,038,944
-0.04(-2.71%)
Sep 08, 2011
1.572
1.602
1.552
1.574
7,585,454
-0.02(-0.96%)
Sep 07, 2011
1.559
1.600
1.552
1.589
6,887,789
+0.06(+3.92%)
Sep 06, 2011
1.500
1.547
1.486
1.529
12,146,399
-0.01(-0.56%)
Sep 02, 2011
1.577
1.599
1.512
1.538
11,554,964
-0.06(-3.88%)
Sep 01, 2011
1.644
1.658
1.589
1.600
12,721,274
-0.05(-2.99%)
Aug 31, 2011
1.653
1.700
1.619
1.649
12,356,024
+0.01(+0.45%)
Aug 30, 2011
1.633
1.651
1.606
1.642
5,492,384
-0.01(-0.32%)
Aug 29, 2011
1.615
1.657
1.601
1.647
12,049,529
+0.07(+4.13%)
Aug 26, 2011
1.514
1.597
1.471
1.582
11,426,339
+0.04(+2.68%)
Aug 25, 2011
1.591
1.591
1.527
1.541
10,196,099
-0.05(-3.18%)
Aug 24, 2011
1.540
1.595
1.522
1.591
10,263,569
+0.06(+3.96%)
Aug 23, 2011
1.462
1.541
1.433
1.531
13,034,519
+0.07(+4.60%)
Aug 22, 2011
1.541
1.587
1.445
1.463
14,791,214
-0.02(-1.57%)
Aug 19, 2011
1.591
1.615
1.467
1.487
20,629,154
-0.13(-8.08%)
Aug 18, 2011
1.667
1.677
1.565
1.617
15,848,534
-0.10(-6.08%)
Aug 17, 2011
1.759
1.777
1.701
1.722
9,638,579
-0.02(-1.03%)
Aug 16, 2011
1.742
1.769
1.722
1.740
8,065,319
-0.01(-0.50%)
Aug 15, 2011
1.775
1.783
1.729
1.749
11,078,579
-0.01(-0.30%)
Aug 12, 2011
1.707
1.809
1.691
1.754
15,135,299
+0.07(+3.99%)
Aug 11, 2011
1.603
1.717
1.600
1.687
12,547,259
+0.10(+6.21%)
Aug 10, 2011
1.696
1.696
1.575
1.588
23,462,204
-0.08(-4.95%)
Aug 09, 2011
1.671
1.697
1.580
1.671
20,000,728
+0.09(+6.01%)
Aug 08, 2011
1.540
1.629
1.540
1.576
39,127,076
-0.04(-2.48%)
Aug 05, 2011
1.666
1.692
1.522
1.616
29,465,638
-0.03(-2.06%)
Aug 04, 2011
1.767
1.793
1.645
1.650
45,970,244
-0.16(-9.01%)
Aug 03, 2011
1.833
1.855
1.756
1.813
26,916,704
-0.01(-0.51%)
Aug 02, 2011
1.913
1.947
1.818
1.823
23,238,298
-0.10(-4.97%)
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
.