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
2025-01-23	E	TSLA	37.77	38.20	37.18	37.43	-0.30	653,288	3,700	37.18	37.66	502,307			18,200		73,700	33,800			19,639
2025-01-22	E	TSLA	37.93	38.92	37.68	37.73	-0.77	1,271,032	5,360	37.50	38.15	906,309			41,100		232,000	60,000			24,507
2025-01-21	E	TSLA	39.41	39.41	36.93	38.50	-0.89	1,959,099	8,064	37.80	38.70	1,524,676			41,000		251,200	81,100			50,078
2025-01-20	E	TSLA	39.34	39.75	39.00	39.39	0.58	396,153	2,696	39.25	39.70	296,477			6,100		32,900	27,000			25,871
2025-01-17	E	TSLA	38.38	39.96	38.19	38.81	1.16	2,019,947	8,817	38.70	39.35	1,531,128			55,600		304,910	68,900			45,708
2025-01-16	E	TSLA	38.43	38.45	37.22	37.65	-1.25	1,058,353	5,665	37.11	38.05	841,198			28,800		108,900	40,050			30,916
2025-01-15	E	TSLA	37.28	39.06	36.88	38.90	2.84	1,816,826	7,579	38.87	39.03	1,328,230			72,100		272,510	93,200			40,154
2025-01-14	E	TSLA	37.70	38.39	35.90	36.06	-0.60	1,371,980	6,239	35.95	37.35	925,278			49,500		285,900	68,400			33,522
2025-01-13	E	TSLA	34.78	36.67	34.60	36.66	0.76	1,089,028	5,075	35.10	35.24	780,118			38,700		201,800	36,850			25,478
2025-01-10	E	TSLA	35.61	36.29	34.95	35.90	0.17	1,035,988	4,849	35.60	35.30	768,550			21,400		176,300	41,400			21,156
2025-01-09	E	TSLA	36.06	36.29	35.51	35.73	-0.23	156,901	1,040	35.50	36.10	118,923			21,500		5,900	3,900			5,554
2025-01-08	E	TSLA	35.70	36.60	35.25	35.96	0.04	1,210,171	5,830	35.00	36.50	832,896			60,100		229,300	63,879			18,465
2025-01-07	E	TSLA	36.94	37.68	35.50	35.92	-1.50	1,231,057	6,687	35.50	36.15	892,062			34,900		203,511	53,200			37,760
2025-01-06	E	TSLA	38.64	38.79	36.56	37.42	0.05	2,071,558	8,711	36.40	37.50	1,390,661			83,800		461,105	82,200			42,731
2025-01-03	E	TSLA	34.64	37.47	34.53	37.38	2.80	1,475,453	7,573	37.08	37.88	1,091,277			40,800		236,600	57,000			40,858
2025-01-02	E	TSLA	35.58	35.77	33.98	34.58	-2.24	1,916,616	11,739	34.25	35.00	1,327,839			73,800		347,400	85,510			65,621
2024-12-31	E	TSLA	38.66	38.92	36.70	36.82	-1.21	968,435	5,960	36.60	36.90	631,959			45,700		176,500	63,100			38,476
2024-12-30	E	TSLA	38.19	38.90	37.88	38.00	-1.26	909,145	5,247	37.99	38.44	643,816			42,000		127,300	53,750			31,795
2024-12-27	E	TSLA	40.97	41.00	38.86	39.30	-2.72	1,461,809	7,001	38.90	40.12	1,070,101			73,100		196,700	73,400			37,688
2024-12-24	E	TSLA	39.73	42.10	39.65	42.02	2.77	938,784	3,988	40.68	42.20	730,213			38,200		95,200	42,800			26,068
2024-12-23	E	TSLA	39.20	39.57	37.87	39.25	0.88	1,263,103	5,964	38.72	39.50	1,035,377			16,900		124,500	49,100			28,135
2024-12-20	E	TSLA	38.69	40.72	38.03	38.36	-1.31	1,763,393	8,411	39.21	39.28	1,322,819			29,200		270,100	86,600			42,284
2024-12-19	E	TSLA	41.12	41.61	38.25	39.67	-0.46	3,353,718	13,867	39.46	39.90	2,634,769			49,300		479,030	114,600			57,666
2024-12-18	E	TSLA	42.55	44.53	38.80	40.13	-3.58	3,292,527	14,701	40.00	40.64	2,302,756			105,600		595,755	171,502			92,956
2024-12-17	E	TSLA	43.51	44.12	41.70	43.71	1.55	3,487,843	14,414	43.11	43.99	2,592,491			59,900		567,698	145,600			95,945
2024-12-16	E	TSLA	40.07	42.19	39.74	42.16	2.42	2,481,036	11,369	41.78	42.29	1,956,179			45,800		295,624	110,600			58,577
2024-12-13	E	TSLA	38.37	39.74	37.88	39.74	1.61	2,267,687	8,426	39.00	39.79	1,847,632			58,700		240,600	77,600			34,600
2024-12-12	E	TSLA	38.67	39.12	37.82	38.13	-0.57	1,790,640	7,988	38.06	38.70	1,426,660			35,500		211,978	67,600			38,267
2024-12-11	E	TSLA	37.27	38.70	36.69	38.70	2.12	2,440,704	8,999	38.00	38.86	1,863,158			89,600		347,600	93,965			38,704
2024-12-10	E	TSLA	35.80	37.30	35.62	36.58	1.05	2,080,103	8,592	36.35	36.99	1,630,848			72,000		251,000	83,700			32,299
2024-12-09	E	TSLA	36.18	36.86	34.48	35.53	0.09	2,185,021	9,129	34.58	35.96	1,562,626			88,700		389,200	89,200			38,628
2024-12-06	E	TSLA	34.30	35.50	33.80	35.44	1.76	1,917,758	7,002	35.00	35.50	1,468,269			66,400		268,800	74,600			31,447
2024-12-05	E	TSLA	32.75	34.18	32.75	33.68	1.10	1,745,011	6,734	33.38	33.84	1,288,436			51,900		296,500	69,300			28,985
2024-12-04	E	TSLA	32.24	32.62	31.79	32.58	0.54	1,018,844	3,794	32.11	32.74	745,421			43,400		143,700	65,981			16,168
2024-12-03	E	TSLA	32.03	32.37	31.73	32.04	-0.47	995,504	4,594	31.62	32.06	697,298			46,600		161,600	68,201			17,322
2024-12-02	E	TSLA	32.08	32.79	32.02	32.50	1.10	1,665,896	5,972	32.15	32.85	1,230,384			38,300		274,000	93,100			24,108
2024-11-29	E	TSLA	30.58	31.55	30.54	31.40	1.00	629,163	2,657	31.01	31.41	522,730			12,200		53,800	26,501			11,384
2024-11-28	E	TSLA	30.33	30.55	30.33	30.40	0.07	58,262	569	30.10	30.94	40,788			6,200			5,951			4,748
2024-11-27	E	TSLA	31.09	31.15	29.79	30.33	-0.48	994,587	4,106	30.06	31.00	732,549			37,200		157,800	42,801			19,378
2024-11-26	E	TSLA	31.15	31.63	30.57	30.81	-0.06	1,026,779	3,864	30.75	30.97	740,876			19,800		154,600	89,202			18,359
2024-11-25	E	TSLA	33.40	33.40	30.85	30.87	-1.27	1,996,460	7,324	31.48	30.97	1,435,393			38,200		286,900	204,001			23,692
2024-11-22	E	TSLA	31.05	32.50	30.80	32.14	1.15	1,615,892	6,180	32.00	32.30	1,250,927			22,300		183,100	126,808			25,651
2024-11-21	E	TSLA	31.30	31.71	30.59	30.99	-0.20	1,363,085	5,222	30.92	31.24	947,242			13,100		256,221	123,483			19,660
2024-11-20	E	TSLA	31.41	31.56	30.50	31.19	-0.33	1,176,045	4,713	30.90	31.25	841,585			22,100		196,900	92,904			18,810
2024-11-19	E	TSLA	30.57	31.65	30.36	31.52	0.64	1,512,267	5,367	31.13	31.53	1,147,817			32,800		208,950	93,827			23,334
2024-11-18	E	TSLA	31.00	31.75	30.09	30.88	1.61	2,977,256	10,072	30.20	30.93	2,303,879			34,800		431,700	156,801			40,087
2024-11-15	E	TSLA	28.31	29.60	28.19	29.27	0.86	1,440,061	5,453	29.00	29.90	1,131,260			30,000		197,482	52,706			21,963
2024-11-14	E	TSLA	29.91	30.09	28.29	28.41	-1.71	1,919,128	8,490	28.26	28.90	1,417,878			40,500		278,800	132,704			40,705
2024-11-13	E	TSLA	30.65	31.44	29.42	30.12	0.12	2,423,937	8,597	29.50	30.41	1,827,283			64,900		370,300	111,309			40,475
2024-11-12	E	TSLA	31.29	31.51	29.52	30.00	-1.95	2,530,141	10,824	29.90	30.16	2,007,746			59,900		257,610	131,052			59,663
2024-11-11	E	TSLA	31.88	32.70	30.65	31.96	2.63	5,027,677	17,691	31.25	31.99	3,867,341			141,900		622,400	283,704			88,963
2024-11-08	E	TSLA	27.34	29.98	27.17	29.33	2.23	4,251,467	15,784	29.00	29.80	3,435,803			90,800		347,100	278,325			82,338
2024-11-07	E	TSLA	26.35	27.33	26.00	27.10	0.82	2,338,262	7,914	26.80	27.20	1,594,698			73,700		369,000	245,358			38,816
2024-11-06	E	TSLA	26.00	26.47	25.21	26.28	3.36	4,006,858	13,373	26.02	26.30	2,914,218			156,700		558,500	269,903			71,177
2024-11-05	E	TSLA	22.59	23.25	22.48	22.92	0.75	750,926	2,855	23.21	22.84	565,176			12,900		87,200	65,602			13,806
2024-11-04	E	TSLA	22.33	22.70	21.79	22.17	-0.52	860,651	3,143	22.13	22.51	542,293			41,000		134,900	123,100			12,930
2024-11-01	E	TSLA	22.94	23.15	22.50	22.69	-0.08	654,334	2,268	22.88	22.80	459,513			39,300		102,600	39,800			9,187
2024-10-31	E	TSLA	23.51	23.68	22.74	22.77	-0.71	890,210	2,913	22.71	23.15	565,221			47,600		213,400	46,664			10,911
2024-10-30	E	TSLA	23.49	24.00	23.33	23.48	-0.17	614,316	2,151	23.45	23.95	398,189			39,600		108,700	51,901			10,608
2024-10-29	E	TSLA	24.10	24.11	23.30	23.65	-0.29	984,497	3,383	23.30	23.69	677,916			61,000		165,300	58,002			15,899
2024-10-28	E	TSLA	24.58	24.91	23.93	23.94	-0.61	1,272,671	4,692	23.90	24.50	914,352			45,100		226,600	52,301			22,233
2024-10-25	E	TSLA	23.38	24.58	23.30	24.55	0.82	4,108,656	8,808	24.13	24.55	3,018,758			144,900		712,500	164,812			36,608
2024-10-24	E	TSLA	22.15	23.90	21.65	23.73	4.22	4,884,184	13,351	23.52	23.90	3,976,663			161,300		509,700	128,804			67,946