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 31, 2011
1.770
1.914
1.767
1.850
172,766,272
+0.27(+17.04%)
Mar 30, 2011
1.607
1.633
1.534
1.581
18,349,154
-0.01(-0.88%)
Mar 29, 2011
1.553
1.600
1.547
1.595
11,330,864
+0.04(+2.88%)
Mar 28, 2011
1.513
1.569
1.503
1.550
15,870,269
+0.03(+2.20%)
Mar 25, 2011
1.495
1.533
1.493
1.517
8,518,830
+0.03(+1.88%)
Mar 24, 2011
1.476
1.492
1.465
1.489
6,932,399
+0.01(+0.54%)
Mar 23, 2011
1.474
1.485
1.451
1.481
6,341,894
+0.00(+0.09%)
Mar 22, 2011
1.515
1.524
1.467
1.479
8,742,195
-0.04(-2.38%)
Mar 21, 2011
1.513
1.537
1.503
1.515
6,174,749
-0.02(-1.00%)
Mar 18, 2011
1.546
1.546
1.501
1.531
10,317,344
+0.01(+0.66%)
Mar 17, 2011
1.549
1.562
1.509
1.521
13,837,559
-0.00(-0.04%)
Mar 16, 2011
1.524
1.550
1.513
1.521
17,545,140
-0.01(-0.57%)
Mar 15, 2011
1.480
1.531
1.453
1.530
19,781,338
-0.02(-1.29%)
Mar 14, 2011
1.588
1.600
1.547
1.550
17,489,564
-0.05(-3.41%)
Mar 11, 2011
1.590
1.617
1.569
1.605
13,961,909
+0.00(+0.25%)
Mar 10, 2011
1.629
1.633
1.582
1.601
15,254,204
-0.05(-2.87%)
Mar 09, 2011
1.644
1.666
1.618
1.648
13,870,814
+0.00(+0.24%)
Mar 08, 2011
1.640
1.664
1.600
1.644
20,997,764
-0.02(-1.12%)
Mar 07, 2011
1.662
1.693
1.647
1.663
30,502,964
-0.00(-0.04%)
Mar 04, 2011
1.632
1.666
1.585
1.663
23,701,498
+0.04(+2.42%)
Mar 03, 2011
1.632
1.653
1.604
1.624
9,602,099
+0.02(+1.42%)
Mar 02, 2011
1.588
1.619
1.582
1.601
9,949,409
+0.01(+0.33%)
Mar 01, 2011
1.603
1.621
1.580
1.596
16,595,249
+0.00(+0.21%)
Feb 28, 2011
1.583
1.607
1.567
1.593
15,766,589
+0.02(+1.19%)
Feb 25, 2011
1.521
1.590
1.513
1.574
20,193,854
+0.07(+4.79%)
Feb 24, 2011
1.452
1.505
1.433
1.502
15,828,749
+0.05(+3.21%)
Feb 23, 2011
1.479
1.500
1.407
1.455
24,082,618
-0.00(-0.18%)
Feb 22, 2011
1.525
1.533
1.452
1.458
30,968,098
-0.09(-5.65%)
Feb 18, 2011
1.555
1.566
1.531
1.545
35,561,548
-0.03(-1.78%)
Feb 17, 2011
1.642
1.699
1.570
1.573
39,272,308
-0.08(-4.57%)
Feb 16, 2011
1.540
1.665
1.538
1.649
61,725,088
+0.13(+8.27%)
Feb 15, 2011
1.534
1.545
1.504
1.523
14,304,899
-0.02(-1.04%)
Feb 14, 2011
1.576
1.609
1.537
1.539
19,245,058
-0.01(-0.73%)
Feb 11, 2011
1.550
1.583
1.529
1.550
9,549,030
+0.00(+0.15%)
Feb 10, 2011
1.551
1.576
1.521
1.548
12,540,299
+0.00(+0.02%)
Feb 09, 2011
1.609
1.612
1.519
1.547
39,533,428
-0.09(-5.23%)
Feb 08, 2011
1.585
1.683
1.533
1.633
52,573,244
+0.09(+6.16%)
Feb 07, 2011
1.551
1.551
1.525
1.538
13,425,164
-0.03(-1.66%)
Feb 04, 2011
1.563
1.578
1.548
1.564
8,158,754
-0.01(-0.72%)
Feb 03, 2011
1.588
1.593
1.543
1.575
7,678,754
-0.02(-1.30%)
Feb 02, 2011
1.611
1.612
1.578
1.596
8,542,080
+0.00(+0.13%)
Feb 01, 2011
1.621
1.649
1.569
1.594
10,616,864
-0.01(-0.79%)
Jan 31, 2011
1.603
1.608
1.567
1.607
12,453,209
+0.01(+0.37%)
Jan 28, 2011
1.659
1.659
1.583
1.601
15,724,664
-0.06(-3.65%)
Jan 27, 2011
1.649
1.672
1.635
1.661
13,434,824
+0.01(+0.69%)
Jan 26, 2011
1.647
1.659
1.607
1.650
16,198,004
+0.00(+0.28%)
Jan 25, 2011
1.643
1.659
1.601
1.645
19,071,854
+0.01(+0.78%)
Jan 24, 2011
1.569
1.654
1.549
1.633
24,675,718
+0.10(+6.29%)
Jan 21, 2011
1.541
1.573
1.514
1.536
18,254,114
+0.03(+1.86%)
Jan 20, 2011
1.602
1.630
1.491
1.508
34,197,868
-0.09(-5.87%)
Jan 19, 2011
1.685
1.698
1.583
1.602
35,571,208
-0.11(-6.28%)
Jan 18, 2011
1.699
1.709
1.650
1.709
24,325,064
-0.01(-0.43%)
Jan 14, 2011
1.743
1.772
1.707
1.717
17,881,814
-0.03(-1.79%)
Jan 13, 2011
1.797
1.798
1.744
1.748
10,851,329
-0.05(-2.74%)
Jan 12, 2011
1.801
1.827
1.768
1.797
14,464,829
+0.00(+0.00%)
Jan 11, 2011
1.906
1.914
1.795
1.797
25,653,014
-0.10(-5.24%)
Jan 10, 2011
1.878
1.912
1.870
1.897
20,139,178
+0.01(+0.74%)
Jan 07, 2011
1.867
1.905
1.860
1.883
33,743,100
+0.02(+1.29%)
Jan 06, 2011
1.789
1.867
1.787
1.859
30,916,754
+0.07(+3.91%)
Jan 05, 2011
1.765
1.793
1.746
1.789
21,700,034
+0.01(+0.60%)
Jan 04, 2011
1.777
1.797
1.735
1.778
17,810,564
+0.00(+0.19%)
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
.