Tesla, Inc. (NQ: TSLA )

1,130.89 USD +46.29 (+4.27%)
Official Closing Price Updated: 6:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.500 6.586 6.444 6.548 3,801,325 +0.20(+3.12%)
Nov 29, 2011 6.498 6.614 6.326 6.350 2,955,270 -0.16(-2.49%)
Nov 28, 2011 6.400 6.656 6.362 6.512 3,405,620 +0.18(+2.84%)
Nov 25, 2011 6.310 6.482 6.216 6.332 1,197,975 +0.04(+0.67%)
Nov 23, 2011 6.352 6.410 6.250 6.290 2,259,065 -0.12(-1.93%)
Nov 22, 2011 6.352 6.558 6.210 6.414 3,662,590 +0.06(+0.98%)
Nov 21, 2011 6.488 6.488 6.210 6.352 5,157,620 -0.17(-2.58%)
Nov 18, 2011 6.728 6.822 6.508 6.520 4,513,645 -0.22(-3.21%)
Nov 17, 2011 6.900 6.980 6.638 6.736 6,746,325 -0.25(-3.61%)
Nov 16, 2011 6.696 7.000 6.681 6.988 9,165,680 +0.20(+2.98%)
Nov 15, 2011 6.584 6.880 6.546 6.786 4,454,525 +0.14(+2.14%)
Nov 14, 2011 6.600 6.708 6.524 6.644 6,628,280 -0.08(-1.25%)
Nov 11, 2011 6.380 6.900 6.114 6.728 19,375,615 +0.46(+7.37%)
Nov 10, 2011 6.188 6.300 6.130 6.266 3,736,365 +0.09(+1.46%)
Nov 09, 2011 6.174 6.298 6.060 6.176 4,768,280 -0.19(-3.02%)
Nov 08, 2011 6.274 6.400 6.144 6.368 5,839,150 +0.11(+1.82%)
Nov 07, 2011 6.328 6.400 6.150 6.254 6,331,345 -0.21(-3.22%)
Nov 04, 2011 6.292 6.480 6.102 6.462 15,165,535 -0.03(-0.46%)
Nov 03, 2011 6.000 6.498 5.906 6.492 12,548,315 +0.75(+13.06%)
Nov 02, 2011 5.800 5.852 5.650 5.742 4,376,380 -0.03(-0.59%)
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.