Indicators

Tesla, Inc. (NQ: TSLA )

147.05 -2.88 (-1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.07	22.08	21.83	22.00	36,984,000	-0.09(-0.41%)
Nov 27, 2019	22.07	22.26	21.90	22.09	83,450,992	+0.12(+0.52%)
Nov 26, 2019	22.35	22.37	21.81	21.97	119,211,008	-0.45(-2.02%)
Nov 25, 2019	22.95	22.97	22.30	22.42	185,099,840	+0.22(+0.99%)
Nov 22, 2019	22.68	22.73	22.00	22.20	253,058,992	-1.45(-6.14%)
Nov 21, 2019	23.63	24.06	23.60	23.66	91,190,816	+0.17(+0.74%)
Nov 20, 2019	24.00	24.08	23.30	23.48	100,887,448	-0.49(-2.03%)
Nov 19, 2019	23.45	24.00	23.19	23.97	115,871,712	+0.64(+2.72%)
Nov 18, 2019	23.53	23.54	23.07	23.33	66,005,548	-0.15(-0.62%)
Nov 15, 2019	23.38	23.52	23.22	23.48	72,187,496	+0.19(+0.81%)
Nov 14, 2019	23.07	23.59	22.86	23.29	96,973,616	+0.22(+0.94%)
Nov 13, 2019	23.67	23.76	23.01	23.07	126,844,536	-0.25(-1.09%)
Nov 12, 2019	23.13	23.36	22.94	23.33	110,194,464	+0.32(+1.40%)
Nov 11, 2019	22.93	23.28	22.80	23.01	149,802,240	+0.53(+2.36%)
Nov 08, 2019	22.30	22.50	22.17	22.48	91,112,992	+0.11(+0.48%)
Nov 07, 2019	21.94	22.77	21.87	22.37	216,877,664	+0.60(+2.74%)
Nov 06, 2019	21.20	21.78	20.97	21.77	118,975,824	+0.62(+2.95%)
Nov 05, 2019	21.31	21.57	21.07	21.15	104,053,296	-0.02(-0.08%)
Nov 04, 2019	20.99	21.46	20.62	21.16	131,712,560	+0.28(+1.33%)

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.