Historical Data for Tesla Inc. (TSLA)

$ 583.02   -2.74 (-0.47%) Volume: 41.27m 12:29 PM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 602.21 607.80 554.51 583.02 41.27m -2.74 -0.47% 583.02 24.04b 871,528
11/27/20 581.16 598.78 578.45 585.76 37.56m 11.76 2.05% 585.76 22.2b 783,411
11/25/20 550.06 574.00 545.37 574.00 48.93m 18.62 3.35% 574.00 27.51b 924,462
11/24/20 540.40 559.99 526.20 555.38 53.65m 33.53 6.43% 555.38 29.32b 1,051,217
11/23/20 503.50 526.00 501.79 521.85 50.26m 32.24 6.58% 521.85 26.1b 906,051
11/20/20 497.99 502.50 489.06 489.61 32.91m -9.66 -1.93% 489.61 16.27b 645,706
11/19/20 492.00 508.6112 487.57 499.27 62.48m 12.63 2.60% 499.27 31.23b 1,129,621
11/18/20 448.35 496.00 443.5001 486.64 78.04m 45.03 10.20% 486.64 37.12b 1,470,172
11/17/20 460.17 462.00 433.01 441.61 61.19m 33.52 8.21% 441.61 27.31b 1,216,413
11/16/20 408.93 412.45 404.0868 408.09 26.84m -0.41 -0.10% 408.09 11.32b 582,450
11/13/20 410.85 412.5319 401.66 408.50 19.83m -3.26 -0.79% 408.50 8.05b 500,935
11/12/20 415.05 423.00 409.52 411.76 19.94m -5.37 -1.29% 411.76 8.28b 395,249
11/11/20 416.45 418.695 410.58 417.13 17.36m 6.77 1.65% 417.13 7.21b 335,053
11/10/20 420.09 420.09 396.0301 410.36 30.28m -10.90 -2.59% 410.36 12.36b 670,839
11/09/20 439.50 452.50 421.00 421.26 34.83m -8.69 -2.02% 421.26 15.25b 673,361
11/06/20 436.10 436.57 424.28 429.95 21.71m -8.14 -1.86% 429.95 9.32b 390,728
11/05/20 428.30 440.00 424.0001 438.09 28.41m 17.11 4.06% 438.09 12.31b 526,067
11/04/20 430.62 435.40 417.10 420.98 32.14m -2.92 -0.69% 420.98 13.61b 574,875
11/03/20 409.73 427.77 406.69 423.90 34.35m 23.39 5.84% 423.90 14.45b 607,997
11/02/20 394.00 406.9799 392.30 400.51 29.02m 12.47 3.21% 400.51 11.57b 512,475
10/30/20 406.8954 407.5915 379.11 388.04 42.59m -22.79 -5.55% 388.04 16.58b 997,497