Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	TSLA	182.40	183.26	177.40	177.81	-6.95	74,911,263	634,950	176.71	176.90
2024-05-06	Q	TSLA	183.80	187.56	182.20	184.76	3.57	84,324,691	701,550	184.36	184.45
2024-05-03	Q	TSLA	182.10	184.78	178.42	181.19	1.13	75,433,667	595,376	181.11	181.25
2024-05-02	Q	TSLA	182.86	184.60	176.02	180.01	0.11	89,084,621	658,823	180.65	180.69
2024-05-01	Q	TSLA	182.00	185.86	179.01	179.99	-3.285	92,772,385	710,474	181.00	181.05
2024-04-30	Q	TSLA	186.98	190.95	182.8401	183.28	-10.77	126,930,503	897,189	180.85	181.00
2024-04-29	Q	TSLA	188.42	198.87	184.54	194.05	25.76	243,663,495	1,662,616	193.03	208.00
2024-04-26	Q	TSLA	168.85	172.12	166.37	168.29	-1.89	109,729,087	785,650	168.86	169.91
2024-04-25	Q	TSLA	158.96	170.88	158.36	170.18	8.05	126,215,682	901,277	173.11	173.29
2024-04-24	Q	TSLA	162.84	167.97	157.51	162.13	17.45	181,067,150	1,147,542	160.34	167.00
2024-04-23	Q	TSLA	143.33	147.26	141.11	144.68	2.56	123,468,553	905,045	144.44	163.97
2024-04-22	Q	TSLA	140.56	144.44	138.8025	142.05	-5.00	107,021,381	977,001	128.00	141.49
2024-04-19	Q	TSLA	148.97	150.94	146.22	147.05	-2.88	86,995,589	732,103	146.88	146.92
2024-04-18	Q	TSLA	151.25	152.20	148.70	149.93	-5.52	95,893,963	846,108	148.00	148.20
2024-04-17	Q	TSLA	157.64	158.33	153.78	155.45	-1.66	82,377,069	698,970	154.71	154.88
2024-04-16	Q	TSLA	156.742	158.19	153.75	157.11	-4.37	96,925,762	874,617	157.80	158.00
2024-04-15	Q	TSLA	170.248	170.69	161.38	161.48	-9.57	100,245,310	885,618	155.00	160.26
2024-04-12	Q	TSLA	172.34	173.8099	170.3644	171.05	-3.55	64,649,188	540,757	171.59	171.69
2024-04-11	Q	TSLA	172.55	175.88	168.51	174.60	2.84	94,440,834	698,184	170.93	174.00
2024-04-10	Q	TSLA	173.04	174.93	170.01	171.76	-5.12	84,441,414	652,201	170.65	170.75
2024-04-09	Q	TSLA	172.91	179.22	171.92	176.88	3.90	103,119,143	696,156	177.36	177.55
2024-04-08	Q	TSLA	169.34	174.50	167.79	172.98	8.08	104,353,164	796,062	172.98	173.00
2024-04-05	Q	TSLA	169.08	170.86	160.51	164.90	-6.21	142,842,578	1,008,632	171.15	171.23
2024-04-04	Q	TSLA	170.07	177.19	168.01	171.11	2.73	123,091,690	839,365	171.70	171.95
2024-04-03	Q	TSLA	164.02	168.82	163.28	168.38	1.75	82,804,941	675,518	169.80	170.50
2024-04-02	Q	TSLA	164.75	167.69	163.43	166.63	-8.59	116,570,455	983,934	165.00	166.55
2024-04-01	Q	TSLA	176.17	176.75	170.21	175.22	-0.57	81,471,033	755,505	173.52	173.60
2024-03-29	Q	TSLA	177.45	179.57	175.30	175.79	-4.04	0	0	175.09	175.27
2024-03-28	Q	TSLA	177.45	179.57	175.30	175.79	-4.04	77,541,930	624,491	175.09	175.27
2024-03-27	Q	TSLA	181.41	181.91	176.00	179.83	2.16	81,702,956	647,596	180.37	180.49
2024-03-26	Q	TSLA	178.58	184.25	177.38	177.67	5.04	113,106,207	861,948	178.62	178.99
2024-03-25	Q	TSLA	168.76	175.24	168.73	172.63	1.80	74,182,503	638,196	173.50	173.80
2024-03-22	Q	TSLA	166.69	171.20	166.30	170.83	-1.99	75,516,955	645,154	170.55	170.88
2024-03-21	Q	TSLA	176.39	178.18	171.80	172.82	-2.84	73,116,229	644,252	173.43	173.45
2024-03-20	Q	TSLA	173.00	176.25	170.82	175.66	4.34	83,661,344	640,792	177.81	177.97
2024-03-19	Q	TSLA	172.36	172.82	167.42	171.32	-2.48	77,219,462	645,806	171.47	171.74
2024-03-18	Q	TSLA	170.02	174.72	165.90	173.80	10.3134	108,107,614	888,339	173.50	173.70
2024-03-15	Q	TSLA	163.16	165.1845	160.76	163.57	1.07	97,082,317	753,773	164.00	164.04
2024-03-14	Q	TSLA	167.77	171.17	160.51	162.50	-6.98	126,216,654	1,129,471	162.76	162.95
2024-03-13	Q	TSLA	173.05	176.05	169.15	169.48	-8.06	106,393,755	949,644	168.50	168.68
2024-03-12	Q	TSLA	177.77	179.43	172.4101	177.54	-0.23	87,351,637	731,575	177.80	177.95
2024-03-11	Q	TSLA	175.445	182.87	174.80	177.77	2.43	85,334,858	779,357	178.57	178.68
2024-03-08	Q	TSLA	181.50	182.73	174.70	175.34	-3.31	85,461,554	794,975	174.90	174.97
2024-03-07	Q	TSLA	174.35	180.04	173.70	178.65	2.11	102,075,106	768,317	178.44	178.63
2024-03-06	Q	TSLA	179.99	181.576	173.70	176.54	-4.20	107,675,889	980,693	174.55	175.00
2024-03-05	Q	TSLA	183.05	184.59	177.57	180.74	-7.40	119,598,304	1,052,514	155.50	181.05
2024-03-04	Q	TSLA	198.73	199.75	186.72	188.14	-14.50	134,029,025	1,157,060	185.60	185.69
2024-03-01	Q	TSLA	200.57	204.52	198.50	202.64	0.76	82,243,119	669,753	202.25	202.60
2024-02-29	Q	TSLA	204.18	205.28	198.4463	201.88	-0.16	85,841,496	660,745	200.90	200.94
2024-02-28	Q	TSLA	200.42	205.30	198.44	202.04	2.31	99,741,719	725,407	201.05	201.30
2024-02-27	Q	TSLA	204.04	205.60	198.26	199.73	0.33	108,606,467	780,749	199.86	199.88
2024-02-26	Q	TSLA	192.29	201.78	192.00	199.40	7.43	111,702,191	847,436	199.09	199.11
2024-02-23	Q	TSLA	195.31	197.57	191.50	191.97	-5.44	78,789,729	648,302	191.09	191.19
2024-02-22	Q	TSLA	194.00	198.32	191.36	197.41	2.64	92,695,947	711,230	196.00	196.19
2024-02-21	Q	TSLA	193.36	199.44	191.95	194.77	1.01	103,734,049	735,871	196.12	196.25
2024-02-20	Q	TSLA	196.13	198.60	189.13	193.76	-6.19	104,466,986	851,452	192.34	192.55
2024-02-19	Q	TSLA	202.06	203.17	197.40	199.95	-0.50	0	0	199.50	199.60
2024-02-16	Q	TSLA	202.06	203.17	197.40	199.95	-0.50	111,280,317	846,986	199.50	199.60
2024-02-15	Q	TSLA	189.16	200.88	188.8595	200.45	11.74	120,698,102	898,395	202.26	202.35
2024-02-14	Q	TSLA	185.30	188.89	183.35	188.71	4.69	81,117,634	633,684	190.24	190.35
2024-02-13	Q	TSLA	183.99	187.26	182.1087	184.02	-4.11	86,669,375	737,465	183.70	184.00
2024-02-12	Q	TSLA	192.11	194.73	187.28	188.13	-5.44	95,407,618	828,782	187.32	187.33
2024-02-09	Q	TSLA	190.18	194.12	189.48	193.57	4.01	84,429,080	670,133	193.46	193.52