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, 2020 200.74 202.60 184.84 189.20 187,589,328 -6.05(-3.10%)
Nov 27, 2020 193.72 199.59 192.82 195.25 112,683,000 +3.92(+2.05%)
Nov 25, 2020 183.35 191.33 181.79 191.33 146,790,288 +6.21(+3.35%)
Nov 24, 2020 180.13 186.66 175.40 185.13 159,935,616 +11.18(+6.43%)
Nov 23, 2020 167.83 175.33 167.26 173.95 148,761,744 +10.75(+6.59%)
Nov 20, 2020 166.00 167.50 163.02 163.20 98,735,696 -3.22(-1.93%)
Nov 19, 2020 164.00 169.54 162.52 166.42 186,488,272 +4.21(+2.60%)
Nov 18, 2020 149.45 165.33 147.83 162.21 233,120,560 +15.01(+10.20%)
Nov 17, 2020 153.39 154.00 144.34 147.20 183,044,496 +11.17(+8.21%)
Nov 16, 2020 136.31 137.48 134.70 136.03 74,040,920 -0.14(-0.10%)
Nov 13, 2020 136.95 137.51 133.89 136.17 59,490,900 -1.09(-0.79%)
Nov 12, 2020 138.35 141.00 136.51 137.25 59,567,364 -1.79(-1.29%)
Nov 11, 2020 138.82 139.57 136.86 139.04 51,888,216 +2.26(+1.65%)
Nov 10, 2020 140.03 140.03 132.01 136.79 90,679,320 -3.63(-2.59%)
Nov 09, 2020 146.50 150.83 140.33 140.42 104,122,416 -2.90(-2.02%)
Nov 06, 2020 145.37 145.52 141.43 143.32 65,118,000 -2.71(-1.86%)
Nov 05, 2020 142.77 146.67 141.33 146.03 84,571,328 +5.70(+4.06%)
Nov 04, 2020 143.54 145.13 139.03 140.33 96,072,160 -0.97(-0.69%)
Nov 03, 2020 136.58 142.59 135.56 141.30 102,344,576 +7.80(+5.84%)
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.