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 (%)
Dec 30, 2016 42.74 42.74 42.74 0 -0.20(-0.46%)
Dec 29, 2016 43.71 43.84 42.82 42.94 20,221,680 -1.01(-2.30%)
Dec 28, 2016 44.31 44.76 43.44 43.95 18,903,960 +0.04(+0.10%)
Dec 27, 2016 42.98 44.45 42.88 43.91 29,571,135 +1.24(+2.90%)
Dec 23, 2016 42.67 42.67 42.67 0 +0.98(+2.35%)
Dec 22, 2016 41.64 42.00 41.30 41.69 15,548,540 +0.15(+0.36%)
Dec 21, 2016 41.69 42.45 41.48 41.54 26,031,525 -0.22(-0.52%)
Dec 20, 2016 40.61 41.80 40.50 41.76 23,431,540 +1.21(+2.99%)
Dec 19, 2016 40.50 40.89 39.97 40.55 17,435,115 +0.05(+0.12%)
Dec 16, 2016 39.62 40.52 39.52 40.50 18,984,445 +0.98(+2.49%)
Dec 15, 2016 39.68 40.15 39.48 39.52 16,095,270 -0.22(-0.56%)
Dec 14, 2016 39.75 40.60 39.35 39.74 20,746,785 +0.11(+0.27%)
Dec 13, 2016 38.64 40.26 38.60 39.63 34,113,525 +1.14(+2.97%)
Dec 12, 2016 38.56 38.88 38.21 38.49 12,186,335 +0.05(+0.13%)
Dec 09, 2016 38.17 38.77 38.16 38.44 13,612,525 -0.02(-0.06%)
Dec 08, 2016 38.41 38.50 37.91 38.46 15,969,830 -0.17(-0.45%)
Dec 07, 2016 37.23 38.68 37.00 38.63 27,306,195 +1.46(+3.93%)
Dec 06, 2016 37.10 37.32 36.54 37.17 16,954,205 -0.19(-0.51%)
Dec 05, 2016 36.50 37.78 36.50 37.36 20,354,775 +1.07(+2.94%)
Dec 02, 2016 36.58 36.98 36.00 36.29 20,211,620 -0.08(-0.23%)
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.