Chronicle Journal: Finance

Tesla, Inc. (NQ: TSLA )

1,068.96 USD +17.21 (+1.64%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 1053 1072 1033 1069 13,924,592 +17.21(+1.64%)
Dec 07, 2021 1044 1058 1027 1052 18,636,907 +42.74(+4.24%)
Dec 06, 2021 1002 1022 950.50 1009 27,148,346 -121.88(-10.78%)
Dec 03, 2021 1085 1131 1000 1131 30,773,995 +46.29(+4.27%)
Dec 02, 2021 1099 1112 1057 1085 24,263,913 -10.40(-0.95%)
Dec 01, 2021 1161 1173 1091 1095 22,822,115 -49.76(-4.35%)
Nov 30, 2021 1144 1168 1118 1145 27,000,382 +7.77(+0.68%)
Nov 29, 2021 1101 1143 1100 1137 19,378,453 +53.37(+4.93%)
Nov 26, 2021 1099 1109 1081 1084 11,680,890 -33.47(-3.00%)
Nov 24, 2021 1080 1133 1062 1117 22,561,051 +8.06(+0.73%)
Nov 23, 2021 1168 1180 1063 1109 36,096,434 -47.84(-4.14%)
Nov 22, 2021 1162 1202 1132 1157 32,999,066 +36.32(+3.24%)
Nov 19, 2021 1099 1139 1093 1121 21,643,456 +27.31(+2.50%)
Nov 18, 2021 1107 1102 1084 1093 20,827,979 +4.22(+0.39%)
Nov 17, 2021 1064 1120 1056 1089 31,400,023 +34.28(+3.25%)
Nov 16, 2021 1003 1057 1002 1055 26,454,457 +41.34(+4.08%)
Nov 15, 2021 1018 1032 978.60 1013 34,695,595 -20.26(-1.96%)
Nov 12, 2021 1048 1054 1019 1034 25,574,257 -29.86(-2.81%)
Nov 11, 2021 1103 1105 1055 1064 22,379,556 -9.63(-0.90%)
Nov 10, 2021 1010 1073 42,154,893 +49.64(+4.85%)
Nov 09, 2021 1174 1174 1012 1024 59,256,042 -139.44(-11.99%)
Nov 08, 2021 1150 1197 1133 1163 33,357,497 -56.26(-4.61%)
Nov 05, 2021 1228 1240 1208 1219 21,634,218 -10.71(-0.87%)
Nov 04, 2021 1234 1243 1217 1230 25,352,766 +16.05(+1.32%)
Nov 03, 2021 1177 1215 1153 1214 34,550,649 +41.86(+3.57%)
Nov 02, 2021 1159 1209 1146 1172 42,674,331 -36.59(-3.03%)
Nov 01, 2021 1145 1210 1132 1209 55,941,114 +94.41(+8.47%)
Oct 29, 2021 1082 1115 1073 1114 29,920,720 +37.14(+3.45%)
Oct 28, 2021 1068 1077 27,156,617 +39.18(+3.78%)
Oct 27, 2021 1040 1071 1031 1038 38,367,511 +19.43(+1.91%)
Oct 26, 2021 1025 1018 62,380,530 -6.43(-0.63%)
Oct 25, 2021 950.53 1045 944.28 1025 62,760,848 +115.36(+12.68%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,929 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,393 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,277 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,004 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,869 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,001 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,615 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,835 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,397 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
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.