Tesla, Inc. (NQ: TSLA )

935.00 USD +16.60 (+1.81%)
Streaming Delayed Price Updated: 4:38 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,389,079 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,051 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,434 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.31(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,974 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,023 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,457 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,694,951 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,257 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,915 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,042 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,497 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,709 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,332 -36.59(-3.03%)
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.