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 (%)
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
.