Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.73 12.79 12.50 12.63 53,182,184 -0.01(-0.09%)
Nov 29, 2016 13.04 13.12 12.63 12.64 66,549,748 -0.44(-3.34%)
Nov 28, 2016 13.03 13.29 12.97 13.07 67,924,664 -0.04(-0.27%)
Nov 25, 2016 12.91 13.15 12.91 13.11 35,491,468 +0.23(+1.82%)
Nov 23, 2016 12.88 12.88 12.88 0 +0.13(+1.03%)
Nov 22, 2016 12.39 12.76 12.25 12.74 84,033,128 +0.44(+3.60%)
Nov 21, 2016 12.34 12.59 12.29 12.30 65,386,452 -0.03(-0.27%)
Nov 18, 2016 12.71 12.87 12.33 12.33 78,155,200 -0.24(-1.93%)
Nov 17, 2016 12.23 12.63 12.14 12.58 73,252,560 +0.32(+2.57%)
Nov 16, 2016 12.18 12.32 12.08 12.26 51,494,308 +0.01(+0.09%)
Nov 15, 2016 12.19 12.43 12.14 12.25 58,512,912 +0.15(+1.28%)
Nov 14, 2016 12.53 12.55 11.88 12.10 98,240,408 -0.47(-3.77%)
Nov 11, 2016 12.28 12.59 12.20 12.57 59,827,556 +0.21(+1.73%)
Nov 10, 2016 12.74 12.77 12.15 12.36 101,225,368 -0.31(-2.48%)
Nov 09, 2016 12.46 12.66 12.26 12.67 122,527,152 -0.33(-2.50%)
Nov 08, 2016 12.92 13.17 12.75 13.00 48,807,284 +0.12(+0.90%)
Nov 07, 2016 12.91 12.95 12.68 12.88 57,868,708 +0.18(+1.39%)
Nov 04, 2016 12.60 12.90 12.40 12.70 77,190,640 +0.21(+1.68%)
Nov 03, 2016 12.60 12.76 12.47 12.49 39,763,604 -0.04(-0.32%)
Nov 02, 2016 12.67 12.85 12.50 12.53 63,781,528 -0.18(-1.45%)
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.