Tesla, Inc. (NQ: TSLA )

581.75 USD +14.15 (+2.49%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 602.21 607.80 554.51 567.60 62,529,775 -18.16(-3.10%)
Nov 27, 2020 581.16 598.78 578.45 585.76 37,561,000 +11.76(+2.05%)
Nov 25, 2020 550.06 574.00 545.37 574.00 48,930,100 +18.62(+3.35%)
Nov 24, 2020 540.40 559.99 526.20 555.38 53,311,873 +33.53(+6.43%)
Nov 23, 2020 503.50 526.00 501.79 521.85 49,587,248 +32.24(+6.58%)
Nov 20, 2020 497.99 502.50 489.06 489.61 32,911,900 -9.66(-1.93%)
Nov 19, 2020 492.00 508.61 487.57 499.27 62,162,761 +12.63(+2.60%)
Nov 18, 2020 448.35 496.00 443.50 486.64 77,706,855 +45.03(+10.20%)
Nov 17, 2020 460.17 462.00 433.01 441.61 61,014,831 +33.52(+8.21%)
Nov 16, 2020 408.93 412.45 404.09 408.09 24,680,309 -0.41(-0.10%)
Nov 13, 2020 410.85 412.53 401.66 408.50 19,830,300 -3.26(-0.79%)
Nov 12, 2020 415.05 423.00 409.52 411.76 19,855,787 -5.37(-1.29%)
Nov 11, 2020 416.45 418.70 410.58 417.13 17,296,072 +6.77(+1.65%)
Nov 10, 2020 420.09 420.09 396.03 410.36 30,226,441 -10.90(-2.59%)
Nov 09, 2020 439.50 452.50 421.00 421.26 34,707,473 -8.69(-2.02%)
Nov 06, 2020 436.10 436.57 424.28 429.95 21,706,000 -8.14(-1.86%)
Nov 05, 2020 428.30 440.00 424.00 438.09 28,190,443 +17.11(+4.06%)
Nov 04, 2020 430.62 435.40 417.10 420.98 32,024,054 -2.92(-0.69%)
Nov 03, 2020 409.73 427.77 406.69 423.90 34,114,859 +23.39(+5.84%)
Nov 02, 2020 394.00 406.98 392.30 400.51 28,929,887 +12.47(+3.21%)
Oct 30, 2020 406.90 407.59 379.11 388.04 42,587,597 -22.79(-5.55%)
Oct 29, 2020 409.96 418.06 406.46 410.83 22,609,192 +4.81(+1.18%)
Oct 28, 2020 416.48 418.60 406.00 406.02 25,406,575 -18.66(-4.39%)
Oct 27, 2020 423.76 430.50 420.10 424.68 22,637,120 +4.40(+1.05%)
Oct 26, 2020 411.63 425.76 410.00 420.28 28,193,541 -0.35(-0.08%)
Oct 23, 2020 421.84 422.89 407.38 420.63 33,716,900 -5.16(-1.21%)
Oct 22, 2020 441.92 445.23 424.51 425.79 39,899,657 +3.15(+0.75%)
Oct 21, 2020 422.70 432.95 421.25 422.64 32,153,873 +0.70(+0.17%)
Oct 20, 2020 431.75 431.75 419.05 421.94 31,570,758 -8.89(-2.06%)
Oct 19, 2020 446.24 447.00 428.87 430.83 36,188,687 -8.84(-2.01%)
Oct 16, 2020 454.44 455.95 438.85 439.67 32,775,800 -9.21(-2.05%)
Oct 15, 2020 450.31 456.57 442.50 448.88 35,597,669 -12.42(-2.69%)
Oct 14, 2020 449.78 465.90 447.35 461.30 47,955,809 +14.65(+3.28%)
Oct 13, 2020 443.35 448.89 436.60 446.65 34,397,257 +4.35(+0.98%)
Oct 12, 2020 442.00 448.74 438.58 442.30 38,728,319 +8.30(+1.91%)
Oct 09, 2020 430.13 434.59 426.46 434.00 28,925,600 +8.08(+1.90%)
Oct 08, 2020 438.44 439.00 425.30 425.92 40,328,728 +0.62(+0.15%)
Oct 07, 2020 419.87 429.90 413.85 425.30 43,007,049 +11.32(+2.73%)
Oct 06, 2020 423.79 428.78 406.05 413.98 49,041,099 -11.70(-2.75%)
Oct 05, 2020 423.35 433.64 419.33 425.68 44,593,424 +10.59(+2.55%)
Oct 02, 2020 421.39 439.13 415.00 415.09 71,430,000 -33.07(-7.38%)
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.