Indicators

Tesla, Inc. (NQ: TSLA )

149.93 -5.52 (-3.55%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.36	16.45	16.17	16.30	31,795,318	-0.26(-1.58%)
Nov 26, 2014	16.56	16.56	16.56	16.56	29,717,998	+0.02(+0.14%)
Nov 25, 2014	16.49	16.65	16.41	16.54	47,338,648	+0.09(+0.56%)
Nov 24, 2014	16.35	16.51	16.04	16.45	71,797,584	+0.26(+1.62%)
Nov 21, 2014	16.81	16.85	16.14	16.19	112,275,880	-0.40(-2.38%)
Nov 20, 2014	16.53	16.73	16.40	16.58	53,789,908	+0.06(+0.39%)
Nov 19, 2014	16.71	16.79	16.37	16.52	118,717,944	-0.66(-3.86%)
Nov 18, 2014	17.06	17.33	17.03	17.18	67,030,660	+0.25(+1.46%)
Nov 17, 2014	17.17	17.27	16.80	16.93	60,362,320	-0.31(-1.82%)
Nov 14, 2014	16.67	17.26	16.57	17.25	91,517,168	+0.47(+2.77%)
Nov 13, 2014	16.71	17.05	16.68	16.78	93,491,592	+0.17(+1.04%)
Nov 12, 2014	16.65	16.82	16.37	16.61	88,011,008	-0.13(-0.79%)
Nov 11, 2014	16.17	16.79	16.13	16.74	119,244,008	+0.61(+3.78%)
Nov 10, 2014	15.94	16.19	15.79	16.13	68,597,504	+0.12(+0.72%)
Nov 07, 2014	16.15	16.19	15.81	16.01	77,415,344	-0.07(-0.42%)
Nov 06, 2014	15.63	16.45	15.23	16.08	230,207,168	+0.68(+4.44%)
Nov 05, 2014	16.07	16.09	15.37	15.40	133,124,528	-0.53(-3.33%)
Nov 04, 2014	16.03	16.16	15.77	15.93	55,187,516	-0.24(-1.51%)

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.