Tesla, Inc. (NQ: TSLA )

1,136.99 USD +55.07 (+5.09%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 61.71 62.14 60.91 61.77 21,746,335 +0.26(+0.43%)
Nov 29, 2017 63.46 63.60 60.25 61.51 43,794,350 -2.00(-3.15%)
Nov 28, 2017 63.27 64.00 62.78 63.51 24,722,630 +0.15(+0.23%)
Nov 27, 2017 62.65 63.47 61.90 63.36 22,764,615 +0.25(+0.40%)
Nov 24, 2017 62.76 63.28 62.20 63.11 16,220,325 +0.59(+0.94%)
Nov 22, 2017 63.35 63.48 62.37 62.52 24,588,180 -1.04(-1.64%)
Nov 21, 2017 62.17 63.65 61.75 63.56 36,291,455 +1.81(+2.94%)
Nov 20, 2017 62.76 63.10 60.95 61.75 41,222,100 -1.26(-2.00%)
Nov 17, 2017 65.13 65.33 62.63 63.01 68,675,695 +0.51(+0.82%)
Nov 16, 2017 62.80 63.63 62.26 62.50 29,016,415 +0.24(+0.39%)
Nov 15, 2017 61.20 62.50 60.32 62.26 29,767,635 +0.52(+0.84%)
Nov 14, 2017 63.00 63.27 61.38 61.74 28,333,770 -1.34(-2.12%)
Nov 13, 2017 60.03 63.36 59.82 63.08 37,902,225 +2.48(+4.10%)
Nov 10, 2017 60.50 61.67 60.37 60.60 23,127,145 +0.00(+0.00%)
Nov 09, 2017 60.50 60.89 59.26 60.60 27,205,640 -0.28(-0.46%)
Nov 08, 2017 61.10 61.38 60.26 60.88 23,629,245 -0.33(-0.54%)
Nov 07, 2017 60.20 61.30 60.01 61.21 26,448,290 +0.65(+1.08%)
Nov 06, 2017 61.40 61.50 59.80 60.56 32,415,490 -0.66(-1.08%)
Nov 03, 2017 59.90 61.25 59.03 61.22 44,469,870 +1.37(+2.28%)
Nov 02, 2017 60.03 61.70 58.53 59.85 98,935,475 -4.36(-6.80%)
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.