Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	TSLA	16.72	16.98	16.42	16.69	0.14	804,286	2,517	16.50	16.80	563,767			39,300		80,100	97,303			18,678
2024-05-02	E	TSLA	16.77	16.97	16.21	16.55	-0.05	779,499	2,176	16.53	16.95	442,068			16,600		224,100	83,408			9,656
2024-05-01	E	TSLA	16.70	17.10	16.47	16.60	-0.30	1,108,186	3,394	16.68	16.68	794,545			46,500		132,500	117,101			10,837
2024-04-30	E	TSLA	17.27	17.55	16.84	16.90	-0.95	1,477,669	5,005	16.87	17.01	1,027,588			50,300		247,000	124,407			16,355
2024-04-29	E	TSLA	17.00	18.27	16.98	17.85	2.35	2,577,828	9,630	17.48	18.20	1,893,771			57,700		431,206	119,221			45,532
2024-04-26	E	TSLA	15.62	15.85	15.32	15.50	-0.16	996,526	3,463	15.37	15.80	813,307			26,900		58,700	76,704			13,529
2024-04-25	E	TSLA	14.69	15.70	14.60	15.66	0.72	1,201,381	4,239	15.53	15.70	1,031,508			18,900		72,200	52,400			16,546
2024-04-24	E	TSLA	15.00	15.46	14.51	14.94	1.60	2,339,901	7,599	14.82	14.94	2,021,798			60,600		123,300	83,204			32,261
2024-04-23	E	TSLA	13.13	13.55	12.99	13.34	0.26	907,579	3,249	13.30	13.03	768,096			23,300		43,800	47,901			16,834
2024-04-22	E	TSLA	13.00	13.28	12.78	13.08	-0.47	1,126,478	4,814	13.05	13.20	900,215			31,400		54,300	107,106			23,096
2024-04-19	E	TSLA	13.66	13.86	13.47	13.55	-0.24	756,632	3,718	13.46	13.55	577,434			18,900		39,000	84,203			27,363
2024-04-18	E	TSLA	13.98	14.00	13.70	13.79	-0.54	1,044,590	4,712	13.75	14.00	864,362			25,800		51,800	53,102			37,393
2024-04-17	E	TSLA	14.47	14.57	14.16	14.33	-0.14	800,534	2,818	14.18	14.78	597,343			32,100		52,300	100,804			12,040
2024-04-16	E	TSLA	14.46	14.56	14.16	14.47	-0.40	830,383	3,906	14.42	14.66	608,740			24,100		46,200	116,801			24,128
2024-04-15	E	TSLA	15.65	15.69	14.85	14.87	-0.88	984,304	4,300	14.83	15.27	756,838			34,400		61,800	65,503			51,506
2024-04-12	E	TSLA	15.90	15.99	15.70	15.75	-0.33	549,236	2,092	15.67	15.85	406,891			34,200		16,900	78,301			7,167
2024-04-11	E	TSLA	15.87	16.19	15.53	16.08	0.25	815,577	2,482	16.05	16.19	622,006			37,000		46,300	94,302			10,137
2024-04-10	E	TSLA	15.99	16.11	15.67	15.83	-0.46	839,103	2,713	15.65	16.20	634,424			51,900		20,400	109,400			16,625
2024-04-09	E	TSLA	15.94	16.50	15.84	16.29	0.36	925,465	2,852	16.00	16.30	720,734			23,200		47,500	103,402			23,677
2024-04-08	E	TSLA	15.62	16.06	15.47	15.93	0.72	998,004	3,346	15.90	16.02	750,832			23,000		73,000	118,601			24,550
2024-04-05	E	TSLA	15.60	15.75	14.80	15.20	-0.56	2,437,234	6,729	15.10	15.53	2,023,900			64,300		122,900	187,402			23,984
2024-04-04	E	TSLA	15.69	16.32	15.49	15.76	0.26	818,152	2,939	15.69	15.90	616,244			22,500		51,900	107,101			12,488
2024-04-03	E	TSLA	15.10	15.55	15.06	15.50	0.13	705,088	2,618	15.38	15.66	569,421			15,700		33,100	70,404			11,012
2024-04-02	E	TSLA	15.22	15.46	15.07	15.37	-0.78	1,179,861	4,881	15.25	15.97	886,626			33,700		116,400	110,807			21,455
2024-04-01	E	TSLA	16.27	16.29	15.69	16.15	-0.05	662,888	2,818	15.79	16.20	475,381			17,900		47,800	98,000			17,048
2024-03-28	E	TSLA	16.38	16.52	16.16	16.20	-0.38	730,332	2,535	16.18	16.28	537,534			22,000		85,400	69,700			9,475
2024-03-27	E	TSLA	16.70	16.75	16.23	16.58	0.23	703,761	2,168	16.53	16.66	498,306			22,400		49,100	108,403			20,622
2024-03-26	E	TSLA	16.42	16.98	16.35	16.35	0.44	1,681,900	4,556	16.35	16.80	1,326,518			58,700		108,800	138,107			37,973
2024-03-25	E	TSLA	15.57	16.15	15.57	15.91	0.17	766,718	2,412	15.81	16.15	610,137			18,400		26,600	95,500			10,723
2024-03-22	E	TSLA	15.35	15.78	15.33	15.74	-0.21	790,326	2,589	15.65	15.89	652,700			24,800		8,600	86,801			11,575
2024-03-21	E	TSLA	16.29	16.41	15.85	15.95	-0.23	1,560,946	3,210	15.90	16.14	1,375,101			27,300		31,600	106,810			12,727
2024-03-20	E	TSLA	15.93	16.25	15.76	16.18	0.37	787,713	2,458	16.01	16.25	638,526			23,000		14,600	95,502			9,789
2024-03-19	E	TSLA	15.93	15.93	15.45	15.81	-0.23	645,902	2,394	15.77	15.82	537,867			20,000		14,300	56,902			11,150
2024-03-18	E	TSLA	15.70	16.11	15.31	16.04	0.97	1,636,965	4,452	15.90	16.19	1,312,913			54,900		36,800	169,501			51,445
2024-03-15	E	TSLA	15.01	15.22	14.83	15.07	0.07	774,225	3,106	15.07	15.05	596,557			38,400		13,200	97,701			20,808
2024-03-14	E	TSLA	15.49	15.77	14.81	15.00	-0.63	1,680,209	6,563	14.92	15.40	1,395,738			44,400		30,800	158,701			31,130
2024-03-13	E	TSLA	15.99	16.23	15.61	15.63	-0.74	1,407,733	5,507	15.60	15.95	1,185,902			41,600		17,700	122,602			22,113
2024-03-12	E	TSLA	16.40	16.55	15.90	16.37	-0.03	921,075	3,175	16.32	16.53	736,066			18,000		15,700	131,402			10,981
2024-03-11	E	TSLA	16.19	16.88	16.12	16.40	0.21	932,461	2,911	16.30	16.75	764,660			31,400		29,900	85,302			13,487
2024-03-08	E	TSLA	16.71	16.80	16.10	16.19	-0.29	889,201	3,599	16.14	16.25	758,861			34,400		9,600	58,004			18,250
2024-03-07	E	TSLA	16.09	16.61	16.03	16.48	0.20	750,361	2,956	16.40	16.70	590,645			30,300		14,100	93,701			12,316
2024-03-06	E	TSLA	16.63	16.74	16.04	16.28	-0.38	1,087,919	4,355	16.20	16.49	903,743			31,000		15,000	105,700			19,456
2024-03-05	E	TSLA	16.91	17.30	16.39	16.66	-0.69	1,263,674	6,220	16.50	16.85	1,062,728			27,900		5,800	116,801			27,475
2024-03-04	E	TSLA	18.39	18.43	17.24	17.35	-1.35	1,758,840	7,077	17.30	17.55	1,474,314			58,200		31,300	118,700			50,504
2024-03-01	E	TSLA	18.55	18.87	18.33	18.70	0.06	788,654	2,576	18.50	18.90	619,016			8,200		28,900	108,100			15,919
2024-02-29	E	TSLA	18.86	18.94	18.32	18.64	-0.03	869,547	2,751	18.30	18.70	659,254			36,700		28,239	126,701			10,199
2024-02-28	E	TSLA	18.48	18.95	18.32	18.67	0.23	746,240	2,340	18.52	18.75	560,756			30,300		35,400	55,101			57,026
2024-02-27	E	TSLA	18.84	18.96	18.31	18.44	0.04	994,600	2,927	18.30	18.76	786,093			22,800		33,300	106,101			38,689
2024-02-26	E	TSLA	17.78	18.61	17.75	18.40	0.71	1,136,397	3,800	18.31	18.40	878,839			20,200		52,100	146,200			28,088
2024-02-23	E	TSLA	18.06	18.22	17.69	17.70	-0.50	680,069	2,495	17.65	17.98	561,783			51,000		15,200	19,900			24,158
2024-02-22	E	TSLA	17.94	18.30	17.68	18.20	0.25	813,406	2,580	18.01	18.28	605,966			48,800		66,100	47,100			38,548
2024-02-21	E	TSLA	17.82	18.40	17.73	17.95	0.07	917,758	2,355	17.80	18.25	757,528			41,700		45,200	44,101			22,869
2024-02-20	E	TSLA	18.13	18.30	17.47	17.88	-0.57	836,068	3,450	17.43	17.94	645,303			17,600		17,600	127,004			19,494
2024-02-16	E	TSLA	18.70	18.76	18.22	18.45	-0.04	1,249,310	3,705	18.25	18.70	915,620			70,500		33,600	169,800			51,029
2024-02-15	E	TSLA	17.44	18.55	17.44	18.49	1.06	1,236,396	4,060	18.30	18.70	1,000,901			43,000		66,800	94,000			18,976
2024-02-14	E	TSLA	17.12	17.44	16.94	17.43	0.45	686,808	2,203	17.00	17.44	554,247			33,300		57,100	27,000			9,535
2024-02-13	E	TSLA	17.03	17.30	16.83	16.98	-0.40	869,085	3,628	16.88	17.12	700,886			27,500		20,900	93,201			13,889
2024-02-12	E	TSLA	17.79	17.99	17.32	17.38	-0.51	1,326,535	3,946	17.27	17.67	1,085,228			41,800		30,300	111,800			45,264
2024-02-09	E	TSLA	17.60	17.93	17.52	17.89	0.38	810,211	2,694	17.80	18.00	601,448			52,900		50,500	69,600			28,172
2024-02-08	E	TSLA	17.47	17.70	17.15	17.51	0.18	836,254	2,422	17.35	17.75	647,037			36,000		28,700	93,803			22,365
2024-02-07	E	TSLA	17.35	17.54	16.89	17.33	0.24	1,026,313	3,027	17.20	17.60	812,393			73,400		25,400	88,004			18,904
2024-02-06	E	TSLA	16.41	17.24	16.41	17.09	0.35	800,976	2,885	16.66	17.20	549,620			94,100		13,300	117,004			17,944
2024-02-05	E	TSLA	17.08	17.08	16.18	16.74	-0.62	1,300,734	5,655	16.65	17.33	1,110,639			54,600		33,400	47,502			33,704