The closing price for Tesla (TSLA) in November 2017 was $20.59, on November 30, 2017. It was down 7% for the month. The latest price is $419.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $20.57 | $20.71 | $20.30 | $20.59 | 65,274,000 |
November 29 2017 | $21.15 | $21.20 | $20.08 | $20.50 | 131,511,000 |
November 28 2017 | $21.09 | $21.33 | $20.93 | $21.17 | 74,242,500 |
November 27 2017 | $20.88 | $21.16 | $20.63 | $21.12 | 68,338,500 |
November 24 2017 | $20.92 | $21.09 | $20.73 | $21.04 | 48,661,500 |
November 22 2017 | $21.12 | $21.16 | $20.79 | $20.84 | 73,764,000 |
November 21 2017 | $20.72 | $21.22 | $20.58 | $21.19 | 108,919,500 |
November 20 2017 | $20.92 | $21.03 | $20.32 | $20.58 | 123,715,500 |
November 17 2017 | $21.71 | $21.78 | $20.88 | $21.00 | 206,026,500 |
November 16 2017 | $20.93 | $21.21 | $20.75 | $20.83 | 87,331,500 |
November 15 2017 | $20.40 | $20.83 | $20.10 | $20.75 | 89,680,500 |
November 14 2017 | $21.00 | $21.09 | $20.46 | $20.58 | 85,141,500 |
November 13 2017 | $20.01 | $21.12 | $19.94 | $21.03 | 113,773,500 |
November 10 2017 | $20.17 | $20.56 | $20.12 | $20.20 | 69,381,000 |
November 09 2017 | $20.17 | $20.30 | $19.75 | $20.20 | 81,706,500 |
November 08 2017 | $20.37 | $20.46 | $20.09 | $20.29 | 70,879,500 |
November 07 2017 | $20.07 | $20.43 | $20.00 | $20.40 | 79,414,500 |
November 06 2017 | $20.47 | $20.50 | $19.93 | $20.19 | 97,290,000 |
November 03 2017 | $19.97 | $20.42 | $19.68 | $20.41 | 133,410,000 |
November 02 2017 | $20.01 | $20.58 | $19.51 | $19.95 | 296,871,000 |
November 01 2017 | $22.15 | $22.17 | $21.35 | $21.41 | 126,859,500 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
