MENU

Tesla, Inc. (NQ: TSLA )

223.70 -14.43 (-6.06%)
Streaming Delayed Price Updated: 1:58 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.37 70.32 67.65 70.10 28,144,000 +1.86(+2.73%)
Nov 29, 2018 69.40 69.50 67.91 68.23 15,380,260 -1.34(-1.93%)
Nov 28, 2018 69.20 69.66 68.44 69.57 20,581,434 +0.79(+1.15%)
Nov 27, 2018 68.01 69.39 67.10 68.78 31,751,680 -0.42(-0.60%)
Nov 26, 2018 65.00 69.24 65.00 69.20 39,897,104 +4.03(+6.19%)
Nov 23, 2018 66.87 67.50 65.11 65.17 21,013,000 -2.47(-3.65%)
Nov 21, 2018 67.64 67.64 67.64 0 -1.86(-2.68%)
Nov 20, 2018 68.35 69.96 66.71 69.50 39,964,756 -1.20(-1.69%)
Nov 19, 2018 71.27 73.35 70.58 70.69 48,503,844 -0.17(-0.24%)
Nov 16, 2018 69.04 71.14 69.02 70.86 36,030,500 +1.17(+1.68%)
Nov 15, 2018 68.47 69.72 67.81 69.69 23,029,734 +0.89(+1.29%)
Nov 14, 2018 68.54 69.42 67.43 68.80 25,182,430 +1.05(+1.56%)
Nov 13, 2018 66.63 68.94 66.44 67.75 27,155,370 +1.49(+2.25%)
Nov 12, 2018 69.67 69.96 66.07 66.26 34,622,328 -3.85(-5.49%)
Nov 09, 2018 69.80 70.80 69.05 70.10 25,494,000 -0.18(-0.25%)
Nov 08, 2018 69.70 71.52 69.69 70.28 35,414,196 +0.65(+0.93%)
Nov 07, 2018 68.67 70.24 68.16 69.63 36,852,560 +1.42(+2.08%)
Nov 06, 2018 67.81 69.76 67.22 68.21 33,776,364 -0.07(-0.10%)
Nov 05, 2018 68.10 68.79 66.03 68.28 39,131,644 -1.00(-1.45%)
Nov 02, 2018 68.75 69.84 68.18 69.28 39,039,500 +0.43(+0.62%)
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.
TOP
Email a Story