Tesla, Inc. (NQ: TSLA )

1,018.43 USD -6.43 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.22 66.25 65.50 65.99 12,328,000 -0.27(-0.41%)
Nov 27, 2019 66.22 66.79 65.71 66.26 27,817,000 +0.35(+0.52%)
Nov 26, 2019 67.05 67.10 65.42 65.91 39,737,005 -1.36(-2.02%)
Nov 25, 2019 68.86 68.91 66.89 67.27 61,699,950 +0.66(+0.99%)
Nov 22, 2019 68.03 68.20 66.00 66.61 84,353,000 -4.36(-6.14%)
Nov 21, 2019 70.90 72.17 70.80 70.97 30,396,940 +0.52(+0.74%)
Nov 20, 2019 72.00 72.24 69.91 70.44 33,629,150 -1.46(-2.03%)
Nov 19, 2019 70.35 72.00 69.56 71.90 38,623,905 +1.91(+2.72%)
Nov 18, 2019 70.58 70.63 69.22 70.00 22,001,850 -0.44(-0.62%)
Nov 15, 2019 70.13 70.56 69.67 70.43 24,062,500 +0.56(+0.81%)
Nov 14, 2019 69.22 70.77 68.58 69.87 32,324,540 +0.65(+0.94%)
Nov 13, 2019 71.00 71.27 69.04 69.22 42,281,515 -0.76(-1.09%)
Nov 12, 2019 69.38 70.07 68.81 69.99 36,731,490 +0.97(+1.40%)
Nov 11, 2019 68.79 69.84 68.40 69.02 49,934,080 +1.59(+2.36%)
Nov 08, 2019 66.90 67.49 66.50 67.43 30,371,000 +0.32(+0.48%)
Nov 07, 2019 65.83 68.30 65.60 67.11 72,292,560 +1.79(+2.74%)
Nov 06, 2019 63.60 65.34 62.90 65.32 39,658,610 +1.87(+2.95%)
Nov 05, 2019 63.92 64.70 63.22 63.44 34,684,435 -0.05(-0.08%)
Nov 04, 2019 62.96 64.39 61.85 63.49 43,904,190 +0.83(+1.33%)
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.