Tesla, Inc. (NQ: TSLA )

1,095.00 USD -49.76 (-4.35%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.36 46.86 45.82 46.05 13,285,260 -0.27(-0.58%)
Nov 27, 2015 46.21 46.45 45.40 46.32 9,746,765 +0.39(+0.86%)
Nov 25, 2015 44.27 45.93 45.93 45.93 19,954,000 +2.28(+5.22%)
Nov 24, 2015 43.07 44.20 43.00 43.65 12,396,495 +0.10(+0.23%)
Nov 23, 2015 43.47 43.84 42.94 43.55 12,629,000 -0.45(-1.03%)
Nov 20, 2015 44.70 45.00 42.72 44.00 22,003,610 -0.36(-0.81%)
Nov 19, 2015 44.11 45.24 44.06 44.36 12,516,575 +0.15(+0.33%)
Nov 18, 2015 42.90 44.28 42.50 44.21 14,056,115 +1.41(+3.30%)
Nov 17, 2015 43.04 43.20 42.28 42.80 10,743,140 -0.06(-0.14%)
Nov 16, 2015 41.22 43.00 41.16 42.86 14,606,245 +1.42(+3.44%)
Nov 13, 2015 42.59 42.60 41.30 41.44 17,151,635 -1.15(-2.70%)
Nov 12, 2015 43.57 43.80 42.53 42.59 14,573,260 -1.23(-2.80%)
Nov 11, 2015 43.55 43.90 42.73 43.82 16,703,845 +0.52(+1.19%)
Nov 10, 2015 44.70 44.74 43.22 43.30 23,079,195 -1.77(-3.92%)
Nov 09, 2015 46.60 46.60 44.86 45.07 19,234,700 -1.41(-3.03%)
Nov 06, 2015 46.14 46.67 45.90 46.47 12,226,465 +0.12(+0.25%)
Nov 05, 2015 46.12 46.92 45.84 46.35 22,478,470 +0.03(+0.06%)
Nov 04, 2015 45.40 46.55 45.04 46.33 63,606,795 +4.66(+11.17%)
Nov 03, 2015 42.77 42.89 41.55 41.67 41,025,900 -1.09(-2.54%)
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.